Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.130 | 5.230 | 5.130 | 5.160 | 5.160 | 290,300 |
| 2025-10-22 | 5.240 | 5.250 | 4.980 | 5.140 | 5.140 | 1,152,000 |
| 2025-10-21 | 5.240 | 5.350 | 5.210 | 5.300 | 5.300 | 893,500 |
| 2025-10-20 | 5.550 | 5.600 | 5.070 | 5.240 | 5.240 | 1,067,400 |
| 2025-10-17 | 5.510 | 5.700 | 5.500 | 5.600 | 5.600 | 398,900 |
| 2025-10-16 | 5.400 | 5.790 | 5.400 | 5.500 | 5.500 | 1,368,000 |
| 2025-10-15 | 5.400 | 5.500 | 5.300 | 5.360 | 5.360 | 305,900 |
| 2025-10-14 | 5.500 | 5.900 | 5.300 | 5.300 | 5.300 | 2,903,900 |
| 2025-10-13 | 5.600 | 5.640 | 5.290 | 5.450 | 5.450 | 1,119,700 |
| 2025-10-10 | 5.100 | 5.500 | 5.010 | 5.500 | 5.500 | 4,985,100 |
| 2025-10-09 | 5.290 | 5.340 | 5.000 | 5.100 | 5.100 | 2,141,900 |
| 2025-10-08 | 4.710 | 5.200 | 4.560 | 5.190 | 5.190 | 3,946,000 |
| 2025-10-07 | 4.350 | 4.790 | 4.350 | 4.720 | 4.720 | 2,562,000 |
| 2025-10-06 | 4.250 | 4.310 | 4.210 | 4.310 | 4.310 | 249,000 |
| 2025-10-03 | 4.300 | 4.350 | 4.210 | 4.250 | 4.250 | 116,000 |
| 2025-10-02 | 4.150 | 4.250 | 4.140 | 4.250 | 4.250 | 594,000 |
| 2025-10-01 | 4.170 | 4.170 | 4.140 | 4.140 | 4.140 | 384,000 |
| 2025-09-30 | 4.140 | 4.190 | 4.140 | 4.160 | 4.160 | 574,000 |
| 2025-09-29 | 4.100 | 4.150 | 4.100 | 4.140 | 4.140 | 618,000 |
| 2025-09-26 | 4.190 | 4.200 | 4.000 | 4.010 | 4.010 | 801,000 |
| 2025-09-25 | 4.120 | 4.190 | 4.120 | 4.120 | 4.120 | 350,000 |
| 2025-09-24 | 4.050 | 4.150 | 4.000 | 4.000 | 4.000 | 780,000 |
| 2025-09-23 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 973,000 |
| 2025-09-22 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 626,000 |
| 2025-09-19 | 4.140 | 4.140 | 3.990 | 3.990 | 3.990 | 897,000 |
| 2025-09-18 | 4.100 | 4.200 | 4.060 | 4.060 | 4.060 | 1,455,000 |
| 2025-09-17 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 334,000 |
| 2025-09-16 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 568,000 |
| 2025-09-15 | 4.000 | 4.010 | 3.990 | 3.990 | 3.990 | 351,000 |
| 2025-09-12 | 4.010 | 4.100 | 4.000 | 4.000 | 4.000 | 508,000 |
| 2025-09-11 | 4.200 | 4.210 | 4.020 | 4.050 | 4.050 | 362,000 |
| 2025-09-10 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 167,000 |
| 2025-09-09 | 4.160 | 4.160 | 4.000 | 4.100 | 4.100 | 178,000 |
| 2025-09-08 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 879,000 |
| 2025-09-05 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 1,061,000 |
| 2025-09-04 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,452,000 |
| 2025-09-03 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 1,165,000 |
| 2025-09-02 | 3.800 | 3.940 | 3.800 | 3.900 | 3.900 | 530,000 |
| 2025-09-01 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 492,000 |
| 2025-08-29 | 3.720 | 3.800 | 3.700 | 3.800 | 3.800 | 183,000 |
| 2025-08-28 | 3.710 | 3.800 | 3.700 | 3.700 | 3.700 | 112,000 |
| 2025-08-26 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 206,000 |
| 2025-08-22 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 224,000 |
| 2025-08-20 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 152,000 |
| 2025-08-18 | 3.740 | 3.740 | 3.730 | 3.740 | 3.740 | 23,000 |
| 2025-08-15 | 3.540 | 3.750 | 3.500 | 3.650 | 3.650 | 46,000 |
| 2025-08-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 23,000 |
| 2025-08-13 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 730,000 |
| 2025-08-12 | 3.580 | 3.580 | 3.490 | 3.520 | 3.520 | 256,000 |
| 2025-08-11 | 3.590 | 3.590 | 3.550 | 3.580 | 3.580 | 349,000 |
| 2025-08-08 | 3.610 | 3.610 | 3.580 | 3.600 | 3.600 | 444,000 |
| 2025-08-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 82,000 |
| 2025-08-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 111,000 |
| 2025-08-05 | 3.600 | 3.610 | 3.590 | 3.600 | 3.600 | 2,716,000 |
| 2025-08-04 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 2,597,000 |
| 2025-08-01 | 3.820 | 3.820 | 3.600 | 3.600 | 3.600 | 539,000 |
| 2025-07-31 | 3.900 | 3.900 | 3.740 | 3.740 | 3.740 | 888,000 |
| 2025-07-30 | 3.840 | 3.970 | 3.840 | 3.900 | 3.900 | 1,639,000 |
| 2025-07-29 | 4.040 | 4.100 | 3.600 | 3.790 | 3.790 | 8,153,000 |
| 2025-07-28 | 4.320 | 4.320 | 4.040 | 4.040 | 4.040 | 1,568,000 |
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.