Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 4.550 | 4.610 | 4.540 | 4.590 | 4.590 | 714,000 |
| 2023-01-23 | 4.600 | 4.670 | 4.540 | 4.600 | 4.600 | 285,000 |
| 2023-01-20 | 4.540 | 4.690 | 4.530 | 4.540 | 4.540 | 422,000 |
| 2023-01-19 | 4.600 | 4.710 | 4.500 | 4.500 | 4.500 | 902,000 |
| 2023-01-18 | 4.700 | 4.700 | 4.550 | 4.680 | 4.680 | 240,000 |
| 2023-01-17 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 494,000 |
| 2023-01-16 | 4.650 | 4.730 | 4.650 | 4.700 | 4.700 | 647,000 |
| 2023-01-13 | 4.700 | 4.720 | 4.670 | 4.680 | 4.680 | 400,000 |
| 2023-01-12 | 4.500 | 4.700 | 4.460 | 4.650 | 4.650 | 540,000 |
| 2023-01-11 | 4.310 | 4.500 | 4.310 | 4.410 | 4.410 | 1,290,000 |
| 2023-01-10 | 4.200 | 4.290 | 4.150 | 4.250 | 4.250 | 502,000 |
| 2023-01-09 | 3.940 | 4.170 | 3.940 | 4.160 | 4.160 | 1,197,000 |
| 2023-01-06 | 3.830 | 3.930 | 3.830 | 3.930 | 3.930 | 270,000 |
| 2023-01-05 | 3.900 | 3.900 | 3.800 | 3.890 | 3.890 | 171,000 |
| 2023-01-04 | 3.840 | 3.900 | 3.690 | 3.900 | 3.900 | 448,000 |
| 2023-01-03 | 3.640 | 3.850 | 3.640 | 3.850 | 3.850 | 676,000 |
| 2022-12-29 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 436,000 |
| 2022-12-28 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 494,000 |
| 2022-12-27 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 30,000 |
| 2022-12-23 | 3.520 | 3.580 | 3.520 | 3.570 | 3.570 | 114,000 |
| 2022-12-22 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 59,000 |
| 2022-12-21 | 3.570 | 3.580 | 3.550 | 3.560 | 3.560 | 219,000 |
| 2022-12-20 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 21,000 |
| 2022-12-19 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 19,000 |
| 2022-12-16 | 3.520 | 3.520 | 3.360 | 3.430 | 3.430 | 653,000 |
| 2022-12-15 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 137,000 |
| 2022-12-14 | 3.530 | 3.600 | 3.530 | 3.590 | 3.590 | 526,000 |
| 2022-12-13 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 442,000 |
| 2022-12-12 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 168,000 |
| 2022-12-09 | 3.610 | 3.680 | 3.610 | 3.680 | 3.680 | 343,000 |
| 2022-12-07 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 198,000 |
| 2022-12-06 | 3.680 | 3.690 | 3.610 | 3.610 | 3.610 | 74,000 |
| 2022-12-05 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 96,000 |
| 2022-12-02 | 3.630 | 3.730 | 3.630 | 3.650 | 3.650 | 367,000 |
| 2022-12-01 | 3.520 | 3.600 | 3.460 | 3.600 | 3.600 | 274,000 |
| 2022-11-29 | 3.490 | 3.490 | 3.460 | 3.490 | 3.490 | 56,000 |
| 2022-11-28 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 274,000 |
| 2022-11-25 | 3.460 | 3.460 | 3.430 | 3.450 | 3.450 | 268,000 |
| 2022-11-24 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 467,000 |
| 2022-11-23 | 3.430 | 3.450 | 3.410 | 3.420 | 3.420 | 473,000 |
| 2022-11-22 | 3.450 | 3.550 | 3.450 | 3.450 | 3.450 | 277,000 |
| 2022-11-21 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 284,000 |
| 2022-11-18 | 3.490 | 3.520 | 3.460 | 3.520 | 3.520 | 242,000 |
| 2022-11-17 | 3.490 | 3.530 | 3.490 | 3.530 | 3.530 | 205,000 |
| 2022-11-16 | 3.510 | 3.570 | 3.500 | 3.510 | 3.510 | 116,000 |
| 2022-11-15 | 3.490 | 3.580 | 3.490 | 3.510 | 3.510 | 561,000 |
| 2022-11-14 | 3.460 | 3.530 | 3.460 | 3.500 | 3.500 | 292,000 |
| 2022-11-11 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 282,000 |
| 2022-11-10 | 3.340 | 3.400 | 3.240 | 3.280 | 3.280 | 376,000 |
| 2022-11-09 | 3.330 | 3.360 | 3.320 | 3.340 | 3.340 | 183,000 |
| 2022-11-08 | 3.500 | 3.500 | 3.330 | 3.350 | 3.350 | 163,000 |
| 2022-11-07 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 601,000 |
| 2022-11-04 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 78,000 |
| 2022-11-03 | 3.250 | 3.280 | 3.250 | 3.250 | 3.250 | 143,000 |
| 2022-11-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 127,000 |
| 2022-10-28 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 62,000 |
| 2022-10-27 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 456,000 |
| 2022-10-26 | 3.300 | 3.310 | 3.280 | 3.280 | 3.280 | 210,000 |
| 2022-10-25 | 3.230 | 3.270 | 3.230 | 3.270 | 3.270 | 73,000 |
| 2022-10-24 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 80,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.