Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.640 | 7.820 | 7.500 | 7.600 | 7.600 | 2,121,600 |
| 2026-04-23 | 7.840 | 7.960 | 7.550 | 7.620 | 7.620 | 1,992,600 |
| 2026-04-22 | 8.100 | 8.200 | 7.840 | 7.850 | 7.850 | 2,059,300 |
| 2026-04-21 | 8.360 | 8.360 | 8.140 | 8.200 | 8.200 | 2,164,900 |
| 2026-04-20 | 8.500 | 8.600 | 8.200 | 8.340 | 8.340 | 2,737,100 |
| 2026-04-17 | 8.350 | 8.600 | 8.200 | 8.530 | 8.530 | 4,355,400 |
| 2026-04-16 | 8.550 | 8.620 | 8.320 | 8.350 | 8.350 | 2,699,500 |
| 2026-04-15 | 8.150 | 8.800 | 8.130 | 8.500 | 8.500 | 6,344,500 |
| 2026-04-14 | 7.830 | 8.070 | 7.830 | 8.050 | 8.050 | 4,232,400 |
| 2026-04-13 | 7.900 | 7.940 | 7.560 | 7.830 | 7.830 | 2,133,700 |
| 2026-04-10 | 7.730 | 7.970 | 7.520 | 7.970 | 7.970 | 5,202,800 |
| 2026-04-08 | 7.410 | 7.770 | 7.400 | 7.710 | 7.710 | 4,342,400 |
| 2026-04-07 | 7.300 | 7.350 | 7.070 | 7.200 | 7.200 | 3,312,300 |
| 2026-04-06 | 7.150 | 7.550 | 6.950 | 7.150 | 7.150 | 3,814,700 |
| 2026-04-01 | 6.250 | 7.320 | 6.250 | 7.190 | 7.190 | 5,401,100 |
| 2026-03-31 | 6.010 | 6.250 | 6.010 | 6.170 | 6.170 | 2,202,400 |
| 2026-03-30 | 5.900 | 6.100 | 5.830 | 6.010 | 6.010 | 1,373,800 |
| 2026-03-27 | 6.180 | 6.180 | 5.890 | 5.900 | 5.900 | 4,588,400 |
| 2026-03-26 | 6.120 | 6.500 | 5.810 | 6.180 | 6.180 | 2,136,300 |
| 2026-03-25 | 6.500 | 6.670 | 6.090 | 6.120 | 6.120 | 2,411,600 |
| 2026-03-24 | 6.330 | 6.500 | 6.310 | 6.390 | 6.390 | 1,460,500 |
| 2026-03-23 | 7.000 | 7.000 | 6.240 | 6.390 | 6.390 | 3,557,000 |
| 2026-03-19 | 7.970 | 7.970 | 7.130 | 7.200 | 7.200 | 3,257,000 |
| 2026-03-18 | 7.930 | 7.970 | 7.830 | 7.970 | 7.970 | 830,400 |
| 2026-03-17 | 7.860 | 8.140 | 7.860 | 7.920 | 7.920 | 1,337,500 |
| 2026-03-16 | 8.200 | 8.200 | 7.730 | 7.860 | 7.860 | 1,354,900 |
| 2026-03-13 | 8.490 | 8.490 | 8.240 | 8.300 | 8.300 | 929,800 |
| 2026-03-12 | 8.250 | 8.550 | 8.100 | 8.460 | 8.460 | 3,729,300 |
| 2026-03-11 | 8.050 | 8.580 | 8.050 | 8.420 | 8.420 | 4,671,700 |
| 2026-03-10 | 7.730 | 8.070 | 7.730 | 8.050 | 8.050 | 4,369,600 |
| 2026-03-09 | 7.610 | 7.750 | 7.010 | 7.750 | 7.750 | 2,501,600 |
| 2026-03-06 | 8.080 | 8.100 | 7.800 | 8.000 | 8.000 | 2,645,100 |
| 2026-03-05 | 8.000 | 8.160 | 8.000 | 8.080 | 8.080 | 1,492,000 |
| 2026-03-04 | 8.700 | 8.700 | 8.000 | 8.010 | 8.010 | 5,124,500 |
| 2026-03-03 | 9.280 | 9.280 | 8.620 | 8.800 | 8.800 | 3,690,300 |
| 2026-03-02 | 9.210 | 9.350 | 9.200 | 9.320 | 9.320 | 1,474,300 |
| 2026-02-27 | 9.300 | 9.320 | 9.220 | 9.290 | 9.290 | 1,720,800 |
| 2026-02-26 | 9.510 | 9.550 | 9.300 | 9.310 | 9.310 | 1,839,500 |
| 2026-02-25 | 9.360 | 9.550 | 9.350 | 9.510 | 9.510 | 1,463,800 |
| 2026-02-24 | 9.410 | 9.610 | 9.300 | 9.310 | 9.310 | 3,394,600 |
| 2026-02-23 | 9.200 | 9.430 | 9.100 | 9.390 | 9.390 | 1,823,500 |
| 2026-02-20 | 8.970 | 9.180 | 8.920 | 9.180 | 9.180 | 930,700 |
| 2026-02-19 | 9.050 | 9.140 | 8.910 | 8.970 | 8.970 | 1,391,300 |
| 2026-02-18 | 9.000 | 9.000 | 8.600 | 8.970 | 8.970 | 1,987,700 |
| 2026-02-16 | 9.200 | 9.240 | 9.000 | 9.080 | 9.080 | 1,034,000 |
| 2026-02-13 | 9.200 | 9.290 | 9.080 | 9.160 | 9.160 | 1,260,900 |
| 2026-02-12 | 9.500 | 9.500 | 9.020 | 9.370 | 9.370 | 1,695,200 |
| 2026-02-11 | 9.760 | 9.800 | 9.390 | 9.390 | 9.390 | 3,223,300 |
| 2026-02-10 | 9.900 | 9.970 | 9.570 | 9.710 | 9.710 | 2,442,600 |
| 2026-02-09 | 9.310 | 10.180 | 9.310 | 9.850 | 9.850 | 5,593,200 |
| 2026-02-06 | 9.200 | 9.500 | 9.000 | 9.300 | 9.300 | 3,560,800 |
| 2026-02-05 | 9.860 | 9.860 | 9.400 | 9.550 | 9.550 | 3,367,900 |
| 2026-02-04 | 9.420 | 9.900 | 9.420 | 9.900 | 9.900 | 3,913,700 |
| 2026-02-03 | 8.900 | 9.660 | 8.900 | 9.130 | 9.130 | 4,121,400 |
| 2026-02-02 | 9.500 | 9.620 | 8.900 | 9.000 | 9.000 | 7,471,100 |
| 2026-01-30 | 9.400 | 10.400 | 9.300 | 10.400 | 10.400 | 10,629,900 |
| 2026-01-29 | 9.110 | 9.500 | 9.110 | 9.500 | 9.500 | 11,074,400 |
| 2026-01-28 | 8.550 | 9.150 | 8.550 | 9.110 | 9.110 | 8,430,300 |
| 2026-01-27 | 8.200 | 8.500 | 8.100 | 8.500 | 8.500 | 7,593,600 |
| 2026-01-26 | 7.450 | 8.140 | 7.450 | 8.140 | 8.140 | 7,214,400 |
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.