Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 200,000 |
| 2022-07-26 | 4.260 | 4.330 | 4.260 | 4.300 | 4.300 | 419,000 |
| 2022-07-25 | 4.470 | 4.470 | 4.240 | 4.260 | 4.260 | 614,000 |
| 2022-07-22 | 4.450 | 4.450 | 4.400 | 4.440 | 4.440 | 214,000 |
| 2022-07-21 | 4.370 | 4.430 | 4.370 | 4.410 | 4.410 | 372,000 |
| 2022-07-20 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 171,000 |
| 2022-07-19 | 4.180 | 4.370 | 4.180 | 4.350 | 4.350 | 459,000 |
| 2022-07-18 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 251,000 |
| 2022-07-15 | 4.420 | 4.420 | 4.130 | 4.300 | 4.300 | 246,000 |
| 2022-07-14 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 260,000 |
| 2022-07-13 | 4.460 | 4.580 | 4.400 | 4.400 | 4.400 | 692,000 |
| 2022-07-12 | 4.630 | 4.700 | 4.450 | 4.500 | 4.500 | 487,000 |
| 2022-07-11 | 4.630 | 4.650 | 4.600 | 4.620 | 4.620 | 701,000 |
| 2022-07-08 | 4.600 | 4.700 | 4.510 | 4.630 | 4.630 | 589,000 |
| 2022-07-07 | 4.550 | 4.700 | 4.400 | 4.510 | 4.510 | 377,000 |
| 2022-07-06 | 4.640 | 4.640 | 4.380 | 4.390 | 4.390 | 902,000 |
| 2022-07-05 | 4.700 | 4.750 | 4.630 | 4.640 | 4.640 | 331,000 |
| 2022-07-04 | 4.710 | 4.750 | 4.700 | 4.700 | 4.700 | 140,000 |
| 2022-07-01 | 5.100 | 5.100 | 4.700 | 4.940 | 4.940 | 200,700 |
| 2022-06-30 | 4.860 | 5.200 | 4.800 | 5.200 | 5.200 | 309,000 |
| 2022-06-29 | 4.850 | 4.920 | 4.800 | 4.810 | 4.810 | 528,000 |
| 2022-06-28 | 4.750 | 4.850 | 4.700 | 4.800 | 4.800 | 233,000 |
| 2022-06-27 | 4.650 | 4.800 | 4.650 | 4.680 | 4.680 | 107,000 |
| 2022-06-24 | 5.000 | 5.000 | 4.600 | 4.620 | 4.620 | 1,271,500 |
| 2022-06-23 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 1,410,400 |
| 2022-06-22 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 307,700 |
| 2022-06-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 750,700 |
| 2022-06-20 | 5.700 | 5.700 | 5.630 | 5.630 | 5.630 | 63,300 |
| 2022-06-17 | 5.750 | 5.750 | 5.620 | 5.630 | 5.630 | 354,300 |
| 2022-06-16 | 5.800 | 5.830 | 5.750 | 5.750 | 5.750 | 108,600 |
| 2022-06-15 | 5.790 | 5.810 | 5.750 | 5.750 | 5.750 | 185,300 |
| 2022-06-14 | 5.790 | 5.860 | 5.790 | 5.820 | 5.820 | 207,000 |
| 2022-06-13 | 5.900 | 5.900 | 5.790 | 5.820 | 5.820 | 193,900 |
| 2022-06-10 | 5.950 | 5.950 | 5.900 | 5.920 | 5.920 | 127,700 |
| 2022-06-09 | 5.960 | 5.970 | 5.950 | 5.950 | 5.950 | 39,300 |
| 2022-06-08 | 6.050 | 6.090 | 5.930 | 5.950 | 5.950 | 113,600 |
| 2022-06-07 | 5.960 | 6.000 | 5.930 | 5.930 | 5.930 | 215,900 |
| 2022-06-06 | 6.270 | 6.270 | 5.960 | 5.960 | 5.960 | 519,600 |
| 2022-06-03 | 6.110 | 6.390 | 6.110 | 6.280 | 6.280 | 452,500 |
| 2022-06-02 | 5.940 | 6.000 | 5.940 | 5.970 | 5.970 | 81,600 |
| 2022-06-01 | 6.030 | 6.030 | 5.930 | 5.930 | 5.930 | 65,800 |
| 2022-05-31 | 6.030 | 6.070 | 6.000 | 6.010 | 6.010 | 80,900 |
| 2022-05-30 | 6.000 | 6.030 | 5.990 | 6.020 | 6.020 | 61,800 |
| 2022-05-27 | 5.930 | 6.030 | 5.930 | 5.990 | 5.990 | 7,300 |
| 2022-05-26 | 5.960 | 6.060 | 5.950 | 6.040 | 6.040 | 114,900 |
| 2022-05-25 | 5.980 | 6.080 | 5.950 | 5.960 | 5.960 | 39,600 |
| 2022-05-24 | 6.130 | 6.170 | 5.950 | 5.980 | 5.980 | 54,500 |
| 2022-05-23 | 6.060 | 6.150 | 6.050 | 6.130 | 6.130 | 152,400 |
| 2022-05-20 | 6.080 | 6.080 | 6.000 | 6.060 | 6.060 | 156,700 |
| 2022-05-19 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 39,800 |
| 2022-05-18 | 5.900 | 5.910 | 5.820 | 5.860 | 5.860 | 33,000 |
| 2022-05-17 | 5.810 | 5.870 | 5.760 | 5.820 | 5.820 | 40,400 |
| 2022-05-16 | 5.890 | 6.000 | 5.750 | 5.810 | 5.810 | 83,300 |
| 2022-05-13 | 5.700 | 5.890 | 5.700 | 5.730 | 5.730 | 238,400 |
| 2022-05-12 | 5.730 | 5.930 | 5.710 | 5.890 | 5.890 | 89,200 |
| 2022-05-11 | 5.700 | 6.000 | 5.630 | 5.960 | 5.960 | 385,300 |
| 2022-05-10 | 5.930 | 5.930 | 5.650 | 5.780 | 5.780 | 1,136,000 |
| 2022-05-06 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 3,497,000 |
| 2022-05-05 | 6.100 | 6.270 | 6.000 | 6.220 | 6.220 | 808,000 |
| 2022-05-04 | 5.940 | 6.050 | 5.920 | 6.000 | 6.000 | 220,200 |
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.