Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11.800 | 12.500 | 11.500 | 12.180 | 12.180 | 13,952,200 |
| 2026-07-21 | 10.360 | 11.620 | 10.220 | 11.580 | 11.580 | 18,440,400 |
| 2026-07-20 | 9.100 | 10.500 | 9.050 | 10.280 | 10.280 | 15,272,600 |
| 2026-07-17 | 8.650 | 8.750 | 8.400 | 8.750 | 8.750 | 1,638,300 |
| 2026-07-16 | 8.440 | 8.800 | 8.400 | 8.700 | 8.700 | 4,270,900 |
| 2026-07-15 | 8.400 | 8.670 | 8.360 | 8.380 | 8.380 | 1,130,700 |
| 2026-07-14 | 8.100 | 8.380 | 8.100 | 8.290 | 8.290 | 1,169,000 |
| 2026-07-13 | 8.300 | 8.300 | 7.980 | 8.080 | 8.080 | 1,461,100 |
| 2026-07-10 | 7.850 | 8.570 | 7.850 | 8.300 | 8.300 | 4,995,300 |
| 2026-07-09 | 7.420 | 7.800 | 7.410 | 7.800 | 7.800 | 1,625,300 |
| 2026-07-08 | 8.140 | 8.140 | 7.500 | 7.500 | 7.500 | 1,368,500 |
| 2026-07-07 | 7.500 | 8.270 | 7.500 | 8.000 | 8.000 | 2,421,300 |
| 2026-07-06 | 7.340 | 7.680 | 7.340 | 7.510 | 7.510 | 1,564,800 |
| 2026-07-03 | 7.100 | 7.350 | 7.060 | 7.320 | 7.320 | 2,447,700 |
| 2026-07-02 | 7.230 | 7.240 | 6.850 | 6.990 | 6.990 | 2,923,600 |
| 2026-07-01 | 7.120 | 7.280 | 7.120 | 7.230 | 7.230 | 361,400 |
| 2026-06-30 | 7.210 | 7.300 | 7.000 | 7.090 | 7.090 | 908,100 |
| 2026-06-29 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 247,100 |
| 2026-06-26 | 7.450 | 7.500 | 7.260 | 7.350 | 7.350 | 1,514,800 |
| 2026-06-25 | 7.190 | 7.540 | 7.060 | 7.450 | 7.450 | 964,000 |
| 2026-06-24 | 7.150 | 7.270 | 7.130 | 7.200 | 7.200 | 1,085,900 |
| 2026-06-23 | 7.400 | 7.400 | 7.160 | 7.170 | 7.170 | 976,600 |
| 2026-06-22 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 340,100 |
| 2026-06-19 | 7.500 | 7.680 | 7.310 | 7.400 | 7.400 | 1,430,100 |
| 2026-06-18 | 8.150 | 8.160 | 7.250 | 7.250 | 7.250 | 3,797,100 |
| 2026-06-17 | 8.270 | 8.400 | 8.100 | 8.150 | 8.150 | 422,800 |
| 2026-06-16 | 8.360 | 8.360 | 8.100 | 8.250 | 8.250 | 477,100 |
| 2026-06-15 | 8.140 | 8.480 | 7.710 | 8.360 | 8.360 | 1,717,500 |
| 2026-06-11 | 7.400 | 7.680 | 7.120 | 7.350 | 7.350 | 1,333,900 |
| 2026-06-10 | 7.690 | 7.690 | 7.200 | 7.340 | 7.340 | 2,774,500 |
| 2026-06-09 | 8.030 | 8.350 | 7.700 | 7.770 | 7.770 | 3,333,600 |
| 2026-06-08 | 8.520 | 8.630 | 8.000 | 8.010 | 8.010 | 3,799,800 |
| 2026-06-05 | 8.940 | 9.190 | 8.800 | 8.800 | 8.800 | 846,300 |
| 2026-06-04 | 9.200 | 9.200 | 8.930 | 8.940 | 8.940 | 1,649,200 |
| 2026-06-03 | 9.100 | 9.470 | 9.000 | 9.400 | 9.400 | 3,776,700 |
| 2026-06-02 | 8.980 | 9.220 | 8.600 | 9.200 | 9.200 | 3,481,500 |
| 2026-06-01 | 8.990 | 9.110 | 8.600 | 8.610 | 8.610 | 959,700 |
| 2026-05-29 | 9.310 | 9.420 | 8.960 | 9.010 | 9.010 | 1,949,500 |
| 2026-05-28 | 9.500 | 9.500 | 9.250 | 9.280 | 9.280 | 2,696,700 |
| 2026-05-26 | 9.320 | 9.670 | 9.300 | 9.600 | 9.600 | 3,357,700 |
| 2026-05-25 | 9.270 | 9.500 | 9.270 | 9.300 | 9.300 | 1,578,800 |
| 2026-05-22 | 9.100 | 9.340 | 9.100 | 9.210 | 9.210 | 1,052,400 |
| 2026-05-21 | 9.200 | 9.400 | 8.930 | 9.010 | 9.010 | 1,439,000 |
| 2026-05-20 | 8.970 | 9.140 | 8.860 | 8.970 | 8.970 | 1,360,400 |
| 2026-05-19 | 9.440 | 9.440 | 9.050 | 9.170 | 9.170 | 2,202,000 |
| 2026-05-18 | 9.300 | 9.310 | 8.950 | 9.200 | 9.200 | 1,464,900 |
| 2026-05-15 | 9.600 | 9.750 | 9.360 | 9.650 | 9.650 | 3,869,300 |
| 2026-05-14 | 9.200 | 9.870 | 9.080 | 9.850 | 9.850 | 6,460,000 |
| 2026-05-13 | 9.500 | 9.530 | 8.920 | 9.200 | 9.200 | 3,388,900 |
| 2026-05-12 | 9.200 | 9.430 | 9.200 | 9.320 | 9.320 | 4,400,400 |
| 2026-05-11 | 8.510 | 9.000 | 8.450 | 9.000 | 9.000 | 6,212,800 |
| 2026-05-08 | 8.230 | 8.700 | 7.910 | 8.510 | 8.510 | 5,710,500 |
| 2026-05-07 | 8.050 | 8.230 | 8.010 | 8.200 | 8.200 | 2,402,200 |
| 2026-05-06 | 7.150 | 8.000 | 7.060 | 7.900 | 7.900 | 4,282,500 |
| 2026-05-05 | 7.170 | 7.190 | 6.990 | 7.060 | 7.060 | 2,603,200 |
| 2026-05-04 | 7.560 | 7.680 | 7.160 | 7.270 | 7.270 | 3,295,000 |
| 2026-04-30 | 7.910 | 7.930 | 7.560 | 7.560 | 7.560 | 3,471,300 |
| 2026-04-29 | 8.190 | 8.240 | 7.910 | 7.910 | 7.910 | 2,832,700 |
| 2026-04-28 | 8.460 | 8.510 | 8.000 | 8.240 | 8.240 | 2,707,200 |
| 2026-04-27 | 7.670 | 8.970 | 7.670 | 8.450 | 8.450 | 10,034,800 |
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.