Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 4.000 | 4.000 | 3.750 | 3.900 | 3.900 | 671,000 |
| 2025-01-24 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 172,000 |
| 2025-01-23 | 3.950 | 4.040 | 3.900 | 4.040 | 4.040 | 1,026,000 |
| 2025-01-22 | 4.060 | 4.090 | 4.000 | 4.000 | 4.000 | 429,000 |
| 2025-01-21 | 4.080 | 4.110 | 4.000 | 4.000 | 4.000 | 710,000 |
| 2025-01-20 | 4.220 | 4.300 | 4.060 | 4.200 | 4.200 | 265,000 |
| 2025-01-17 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 209,000 |
| 2025-01-16 | 4.190 | 4.210 | 4.190 | 4.200 | 4.200 | 453,000 |
| 2025-01-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2025-01-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1,000 |
| 2025-01-13 | 4.100 | 4.200 | 4.050 | 4.060 | 4.060 | 67,000 |
| 2025-01-10 | 4.100 | 4.200 | 4.060 | 4.100 | 4.100 | 139,000 |
| 2025-01-09 | 4.060 | 4.100 | 4.040 | 4.050 | 4.050 | 459,000 |
| 2025-01-08 | 4.100 | 4.110 | 4.060 | 4.060 | 4.060 | 879,000 |
| 2025-01-07 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 793,000 |
| 2025-01-06 | 4.190 | 4.200 | 4.110 | 4.150 | 4.150 | 502,000 |
| 2025-01-03 | 4.050 | 4.190 | 4.050 | 4.190 | 4.190 | 172,000 |
| 2025-01-02 | 4.240 | 4.240 | 4.040 | 4.050 | 4.050 | 512,000 |
| 2024-12-27 | 4.100 | 4.380 | 4.100 | 4.380 | 4.380 | 600,000 |
| 2024-12-26 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 167,000 |
| 2024-12-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50,000 |
| 2024-12-20 | 4.110 | 4.110 | 4.100 | 4.110 | 4.110 | 184,000 |
| 2024-12-19 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 268,000 |
| 2024-12-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 63,000 |
| 2024-12-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 115,000 |
| 2024-12-16 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 200,000 |
| 2024-12-13 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 50,000 |
| 2024-12-12 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 20,000 |
| 2024-12-11 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 45,000 |
| 2024-12-10 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 31,000 |
| 2024-12-09 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 64,000 |
| 2024-12-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 32,000 |
| 2024-12-05 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 250,000 |
| 2024-12-04 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 7,000 |
| 2024-12-03 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 14,000 |
| 2024-11-29 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 17,000 |
| 2024-11-28 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 163,000 |
| 2024-11-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 192,000 |
| 2024-11-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 30,000 |
| 2024-11-25 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 87,000 |
| 2024-11-22 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 23,000 |
| 2024-11-21 | 4.150 | 4.210 | 4.150 | 4.200 | 4.200 | 158,000 |
| 2024-11-20 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 78,000 |
| 2024-11-19 | 4.150 | 4.200 | 4.110 | 4.110 | 4.110 | 205,000 |
| 2024-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2024-11-15 | 4.230 | 4.250 | 4.200 | 4.200 | 4.200 | 530,000 |
| 2024-11-14 | 4.350 | 4.350 | 4.230 | 4.240 | 4.240 | 646,000 |
| 2024-11-13 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 105,000 |
| 2024-11-12 | 4.500 | 4.500 | 4.410 | 4.500 | 4.500 | 198,000 |
| 2024-11-11 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 453,000 |
| 2024-11-08 | 4.710 | 4.750 | 4.650 | 4.650 | 4.650 | 545,000 |
| 2024-11-07 | 4.850 | 4.850 | 4.650 | 4.650 | 4.650 | 478,000 |
| 2024-11-06 | 4.850 | 4.870 | 4.850 | 4.860 | 4.860 | 109,000 |
| 2024-11-05 | 4.810 | 4.830 | 4.800 | 4.810 | 4.810 | 154,000 |
| 2024-11-04 | 4.800 | 4.810 | 4.800 | 4.800 | 4.800 | 94,000 |
| 2024-10-31 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 251,000 |
| 2024-10-30 | 4.790 | 4.790 | 4.710 | 4.720 | 4.720 | 75,000 |
| 2024-10-29 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 143,000 |
| 2024-10-28 | 4.700 | 4.850 | 4.700 | 4.850 | 4.850 | 166,000 |
| 2024-10-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 43,000 |
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.