Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.330 | 7.410 | 7.300 | 7.390 | 7.390 | 1,670,600 |
| 2026-01-22 | 7.420 | 7.420 | 7.300 | 7.330 | 7.330 | 839,700 |
| 2026-01-21 | 7.350 | 7.490 | 7.310 | 7.400 | 7.400 | 1,579,600 |
| 2026-01-20 | 7.260 | 7.320 | 7.000 | 7.300 | 7.300 | 1,647,300 |
| 2026-01-19 | 7.300 | 7.300 | 7.250 | 7.260 | 7.260 | 1,615,000 |
| 2026-01-16 | 7.650 | 7.650 | 7.270 | 7.280 | 7.280 | 2,706,100 |
| 2026-01-15 | 7.650 | 7.690 | 7.300 | 7.600 | 7.600 | 1,789,100 |
| 2026-01-14 | 7.440 | 7.790 | 7.440 | 7.650 | 7.650 | 1,606,100 |
| 2026-01-13 | 7.190 | 7.450 | 7.190 | 7.440 | 7.440 | 3,068,100 |
| 2026-01-12 | 7.070 | 7.190 | 7.010 | 7.190 | 7.190 | 1,362,000 |
| 2026-01-09 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 1,463,500 |
| 2026-01-08 | 7.180 | 7.180 | 7.020 | 7.100 | 7.100 | 742,100 |
| 2026-01-07 | 7.110 | 7.150 | 6.850 | 7.150 | 7.150 | 1,728,500 |
| 2026-01-06 | 6.750 | 7.100 | 6.750 | 7.100 | 7.100 | 2,036,600 |
| 2026-01-05 | 6.500 | 6.680 | 6.500 | 6.680 | 6.680 | 2,001,500 |
| 2026-01-02 | 5.980 | 6.500 | 5.970 | 6.500 | 6.500 | 1,355,600 |
| 2025-12-29 | 5.800 | 6.080 | 5.800 | 6.030 | 6.030 | 3,068,800 |
| 2025-12-26 | 5.700 | 5.890 | 5.700 | 5.800 | 5.800 | 859,500 |
| 2025-12-23 | 5.700 | 5.750 | 5.670 | 5.670 | 5.670 | 692,700 |
| 2025-12-22 | 5.600 | 5.740 | 5.560 | 5.690 | 5.690 | 2,097,800 |
| 2025-12-19 | 5.600 | 5.700 | 5.520 | 5.520 | 5.520 | 567,100 |
| 2025-12-18 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 93,900 |
| 2025-12-17 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 258,500 |
| 2025-12-16 | 5.720 | 5.720 | 5.670 | 5.680 | 5.680 | 935,300 |
| 2025-12-15 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 897,500 |
| 2025-12-12 | 5.650 | 5.700 | 5.520 | 5.670 | 5.670 | 892,800 |
| 2025-12-11 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 584,800 |
| 2025-12-10 | 5.400 | 5.420 | 5.270 | 5.300 | 5.300 | 647,100 |
| 2025-12-09 | 5.590 | 5.590 | 5.390 | 5.390 | 5.390 | 655,400 |
| 2025-12-05 | 5.600 | 5.600 | 5.460 | 5.600 | 5.600 | 388,900 |
| 2025-12-04 | 5.700 | 5.800 | 5.590 | 5.600 | 5.600 | 2,206,900 |
| 2025-12-03 | 5.520 | 5.600 | 5.400 | 5.580 | 5.580 | 976,900 |
| 2025-12-02 | 5.350 | 5.490 | 5.350 | 5.480 | 5.480 | 1,978,100 |
| 2025-12-01 | 5.130 | 5.350 | 5.130 | 5.340 | 5.340 | 1,742,100 |
| 2025-11-28 | 5.100 | 5.150 | 5.100 | 5.120 | 5.120 | 116,700 |
| 2025-11-27 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 149,100 |
| 2025-11-26 | 5.150 | 5.250 | 5.120 | 5.160 | 5.160 | 1,505,200 |
| 2025-11-25 | 5.110 | 5.160 | 5.100 | 5.150 | 5.150 | 244,800 |
| 2025-11-24 | 5.110 | 5.160 | 5.100 | 5.140 | 5.140 | 698,100 |
| 2025-11-21 | 5.120 | 5.160 | 5.120 | 5.150 | 5.150 | 431,500 |
| 2025-11-20 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 2,973,500 |
| 2025-11-19 | 5.150 | 5.240 | 5.150 | 5.200 | 5.200 | 171,100 |
| 2025-11-18 | 5.150 | 5.190 | 5.130 | 5.150 | 5.150 | 201,100 |
| 2025-11-17 | 5.270 | 5.300 | 5.140 | 5.140 | 5.140 | 671,500 |
| 2025-11-14 | 5.250 | 5.380 | 5.140 | 5.260 | 5.260 | 1,157,800 |
| 2025-11-13 | 5.140 | 5.270 | 5.140 | 5.250 | 5.250 | 131,000 |
| 2025-11-12 | 5.160 | 5.200 | 5.140 | 5.140 | 5.140 | 251,900 |
| 2025-11-11 | 5.330 | 5.380 | 5.150 | 5.150 | 5.150 | 322,000 |
| 2025-11-10 | 5.330 | 5.330 | 5.110 | 5.330 | 5.330 | 241,000 |
| 2025-11-07 | 5.140 | 5.340 | 5.100 | 5.330 | 5.330 | 58,600 |
| 2025-11-06 | 5.400 | 5.420 | 5.110 | 5.140 | 5.140 | 324,600 |
| 2025-11-05 | 5.310 | 5.580 | 5.310 | 5.400 | 5.400 | 111,800 |
| 2025-11-04 | 5.330 | 5.370 | 5.300 | 5.310 | 5.310 | 194,100 |
| 2025-11-03 | 5.150 | 5.300 | 5.120 | 5.300 | 5.300 | 566,900 |
| 2025-10-30 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 192,700 |
| 2025-10-29 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 170,800 |
| 2025-10-28 | 5.070 | 5.070 | 5.000 | 5.000 | 5.000 | 1,028,800 |
| 2025-10-27 | 5.150 | 5.160 | 5.000 | 5.070 | 5.070 | 529,900 |
| 2025-10-24 | 5.160 | 5.160 | 5.100 | 5.150 | 5.150 | 404,600 |
| 2025-10-23 | 5.130 | 5.230 | 5.130 | 5.160 | 5.160 | 290,300 |
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.