Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 308,000 |
| 2025-07-24 | 4.450 | 4.460 | 4.410 | 4.460 | 4.460 | 61,000 |
| 2025-07-23 | 4.390 | 4.490 | 4.340 | 4.450 | 4.450 | 109,000 |
| 2025-07-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2025-07-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2025-07-18 | 4.270 | 4.500 | 4.260 | 4.500 | 4.500 | 130,000 |
| 2025-07-17 | 4.350 | 4.350 | 4.260 | 4.290 | 4.290 | 188,000 |
| 2025-07-16 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 173,000 |
| 2025-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 104,000 |
| 2025-07-14 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 348,000 |
| 2025-07-11 | 4.650 | 4.700 | 4.600 | 4.600 | 4.600 | 58,000 |
| 2025-07-10 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 1,141,000 |
| 2025-07-09 | 4.360 | 4.620 | 4.360 | 4.500 | 4.500 | 712,000 |
| 2025-07-08 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 27,000 |
| 2025-07-07 | 4.300 | 4.380 | 4.280 | 4.380 | 4.380 | 106,000 |
| 2025-07-04 | 4.370 | 4.440 | 4.350 | 4.350 | 4.350 | 167,000 |
| 2025-07-03 | 4.450 | 4.460 | 4.370 | 4.370 | 4.370 | 101,000 |
| 2025-07-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 11,000 |
| 2025-07-01 | 4.450 | 4.460 | 4.400 | 4.460 | 4.460 | 181,000 |
| 2025-06-30 | 4.440 | 4.470 | 4.400 | 4.450 | 4.450 | 110,000 |
| 2025-06-27 | 4.440 | 4.450 | 4.230 | 4.440 | 4.440 | 45,000 |
| 2025-06-26 | 4.440 | 4.450 | 4.430 | 4.450 | 4.450 | 29,000 |
| 2025-06-25 | 4.240 | 4.450 | 4.200 | 4.450 | 4.450 | 701,000 |
| 2025-06-24 | 4.220 | 4.300 | 4.220 | 4.250 | 4.250 | 257,000 |
| 2025-06-23 | 4.360 | 4.360 | 4.220 | 4.220 | 4.220 | 19,000 |
| 2025-06-20 | 4.210 | 4.570 | 4.160 | 4.570 | 4.570 | 2,440,000 |
| 2025-06-19 | 4.350 | 4.360 | 4.330 | 4.360 | 4.360 | 354,000 |
| 2025-06-18 | 4.360 | 4.360 | 4.320 | 4.330 | 4.330 | 327,000 |
| 2025-06-17 | 4.380 | 4.380 | 4.230 | 4.230 | 4.230 | 212,000 |
| 2025-06-16 | 4.150 | 4.380 | 4.150 | 4.290 | 4.290 | 289,000 |
| 2025-06-13 | 4.140 | 4.150 | 4.100 | 4.150 | 4.150 | 184,000 |
| 2025-06-11 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 232,000 |
| 2025-06-10 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 179,000 |
| 2025-06-09 | 4.140 | 4.140 | 4.130 | 4.140 | 4.140 | 10,000 |
| 2025-06-05 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 75,000 |
| 2025-06-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 |
| 2025-06-03 | 4.160 | 4.160 | 4.070 | 4.100 | 4.100 | 677,000 |
| 2025-06-02 | 3.960 | 4.130 | 3.960 | 4.130 | 4.130 | 34,000 |
| 2025-05-30 | 4.040 | 4.080 | 3.960 | 3.960 | 3.960 | 266,000 |
| 2025-05-29 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 51,000 |
| 2025-05-28 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 87,000 |
| 2025-05-27 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 395,000 |
| 2025-05-26 | 4.160 | 4.170 | 4.150 | 4.150 | 4.150 | 101,000 |
| 2025-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2025-05-22 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 218,000 |
| 2025-05-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 54,000 |
| 2025-05-20 | 4.180 | 4.180 | 3.950 | 3.950 | 3.950 | 30,000 |
| 2025-05-19 | 3.890 | 4.170 | 3.800 | 3.800 | 3.800 | 634,000 |
| 2025-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200,000 |
| 2025-05-15 | 3.890 | 4.000 | 3.800 | 3.800 | 3.800 | 247,000 |
| 2025-05-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 77,000 |
| 2025-05-13 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 259,000 |
| 2025-05-09 | 4.120 | 4.120 | 3.880 | 3.900 | 3.900 | 1,280,000 |
| 2025-05-08 | 4.210 | 4.210 | 4.110 | 4.110 | 4.110 | 901,000 |
| 2025-05-07 | 4.250 | 4.250 | 4.210 | 4.250 | 4.250 | 26,000 |
| 2025-05-06 | 4.220 | 4.250 | 4.200 | 4.200 | 4.200 | 280,000 |
| 2025-05-05 | 4.260 | 4.300 | 4.250 | 4.300 | 4.300 | 136,000 |
| 2025-05-02 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 627,000 |
| 2025-04-30 | 4.370 | 4.380 | 4.300 | 4.300 | 4.300 | 820,000 |
| 2025-04-29 | 4.470 | 4.470 | 4.390 | 4.400 | 4.400 | 637,000 |
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.