Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 315,000 |
| 2025-04-25 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 844,000 |
| 2025-04-24 | 4.480 | 4.490 | 4.400 | 4.400 | 4.400 | 505,000 |
| 2025-04-23 | 4.490 | 4.500 | 4.450 | 4.480 | 4.480 | 560,000 |
| 2025-04-22 | 4.520 | 4.540 | 4.490 | 4.490 | 4.490 | 366,000 |
| 2025-04-21 | 4.500 | 4.550 | 4.500 | 4.520 | 4.520 | 713,000 |
| 2025-04-16 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 740,000 |
| 2025-04-15 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 178,000 |
| 2025-04-14 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 515,000 |
| 2025-04-11 | 4.300 | 4.450 | 4.280 | 4.400 | 4.400 | 243,000 |
| 2025-04-10 | 4.150 | 4.430 | 4.150 | 4.260 | 4.260 | 467,000 |
| 2025-04-08 | 4.010 | 4.370 | 4.010 | 4.190 | 4.190 | 166,000 |
| 2025-04-07 | 4.210 | 4.210 | 4.000 | 4.000 | 4.000 | 621,000 |
| 2025-04-04 | 4.380 | 4.380 | 4.250 | 4.350 | 4.350 | 11,813,000 |
| 2025-04-03 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 1,303,000 |
| 2025-04-02 | 4.650 | 4.730 | 4.600 | 4.600 | 4.600 | 1,338,000 |
| 2025-03-31 | 4.750 | 4.800 | 4.650 | 4.650 | 4.650 | 946,000 |
| 2025-03-28 | 4.820 | 4.820 | 4.750 | 4.750 | 4.750 | 425,000 |
| 2025-03-27 | 4.890 | 4.970 | 4.770 | 4.820 | 4.820 | 1,230,000 |
| 2025-03-26 | 4.900 | 4.950 | 4.880 | 4.900 | 4.900 | 371,000 |
| 2025-03-25 | 4.900 | 4.900 | 4.790 | 4.900 | 4.900 | 53,000 |
| 2025-03-24 | 4.760 | 5.000 | 4.750 | 4.950 | 4.950 | 41,000 |
| 2025-03-21 | 5.000 | 5.130 | 4.790 | 4.990 | 4.990 | 1,411,400 |
| 2025-03-20 | 4.550 | 5.010 | 4.520 | 5.000 | 5.000 | 1,997,000 |
| 2025-03-19 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 68,000 |
| 2025-03-18 | 4.340 | 4.500 | 4.320 | 4.490 | 4.490 | 107,000 |
| 2025-03-17 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 1,250,000 |
| 2025-03-14 | 4.450 | 4.700 | 4.450 | 4.600 | 4.600 | 950,000 |
| 2025-03-13 | 4.490 | 4.530 | 4.400 | 4.410 | 4.410 | 625,000 |
| 2025-03-12 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 21,000 |
| 2025-03-11 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 1,023,000 |
| 2025-03-10 | 4.570 | 4.580 | 4.400 | 4.400 | 4.400 | 1,669,000 |
| 2025-03-07 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 499,000 |
| 2025-03-06 | 4.340 | 4.450 | 4.340 | 4.440 | 4.440 | 441,000 |
| 2025-03-05 | 4.140 | 4.200 | 4.140 | 4.150 | 4.150 | 29,000 |
| 2025-03-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 54,000 |
| 2025-03-03 | 4.080 | 4.080 | 4.030 | 4.030 | 4.030 | 111,000 |
| 2025-02-28 | 4.150 | 4.150 | 4.080 | 4.080 | 4.080 | 623,000 |
| 2025-02-27 | 4.230 | 4.230 | 4.190 | 4.210 | 4.210 | 656,000 |
| 2025-02-26 | 4.400 | 4.400 | 4.210 | 4.220 | 4.220 | 435,000 |
| 2025-02-25 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 5,000 |
| 2025-02-24 | 4.500 | 4.500 | 4.250 | 4.290 | 4.290 | 210,000 |
| 2025-02-21 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 98,000 |
| 2025-02-20 | 4.500 | 4.700 | 4.210 | 4.220 | 4.220 | 1,916,000 |
| 2025-02-19 | 4.280 | 4.450 | 4.260 | 4.400 | 4.400 | 433,000 |
| 2025-02-18 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 64,000 |
| 2025-02-17 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 1,396,000 |
| 2025-02-14 | 4.300 | 4.320 | 4.200 | 4.280 | 4.280 | 1,606,000 |
| 2025-02-13 | 4.230 | 4.280 | 4.190 | 4.280 | 4.280 | 1,567,000 |
| 2025-02-12 | 4.190 | 4.200 | 4.190 | 4.190 | 4.190 | 388,000 |
| 2025-02-11 | 4.200 | 4.200 | 4.150 | 4.190 | 4.190 | 397,000 |
| 2025-02-10 | 4.050 | 4.250 | 4.040 | 4.100 | 4.100 | 793,000 |
| 2025-02-07 | 4.070 | 4.070 | 4.030 | 4.050 | 4.050 | 251,000 |
| 2025-02-06 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 108,000 |
| 2025-02-05 | 3.740 | 4.010 | 3.740 | 4.010 | 4.010 | 324,000 |
| 2025-02-04 | 3.840 | 3.900 | 3.730 | 3.740 | 3.740 | 43,000 |
| 2025-02-03 | 3.720 | 3.800 | 3.600 | 3.800 | 3.800 | 651,000 |
| 2025-01-31 | 4.050 | 4.050 | 3.700 | 3.950 | 3.950 | 450,000 |
| 2025-01-30 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 40,000 |
| 2025-01-28 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 23,000 |
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.