Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 2,162,000 |
| 2024-10-23 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 1,292,000 |
| 2024-10-22 | 4.740 | 4.890 | 4.740 | 4.880 | 4.880 | 369,000 |
| 2024-10-21 | 4.670 | 4.740 | 4.670 | 4.730 | 4.730 | 506,000 |
| 2024-10-18 | 4.670 | 4.700 | 4.650 | 4.650 | 4.650 | 734,000 |
| 2024-10-17 | 4.650 | 4.690 | 4.650 | 4.650 | 4.650 | 584,000 |
| 2024-10-16 | 4.630 | 4.650 | 4.630 | 4.650 | 4.650 | 100,000 |
| 2024-10-15 | 4.620 | 4.630 | 4.610 | 4.630 | 4.630 | 477,000 |
| 2024-10-14 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 230,000 |
| 2024-10-11 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 81,000 |
| 2024-10-10 | 4.690 | 4.690 | 4.680 | 4.680 | 4.680 | 212,000 |
| 2024-10-09 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 944,000 |
| 2024-10-08 | 4.820 | 4.820 | 4.790 | 4.790 | 4.790 | 441,000 |
| 2024-10-07 | 4.820 | 4.880 | 4.820 | 4.850 | 4.850 | 332,000 |
| 2024-10-04 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 749,000 |
| 2024-10-03 | 4.800 | 4.880 | 4.780 | 4.810 | 4.810 | 360,000 |
| 2024-10-02 | 4.770 | 4.800 | 4.770 | 4.800 | 4.800 | 104,000 |
| 2024-10-01 | 4.750 | 4.800 | 4.700 | 4.800 | 4.800 | 1,709,000 |
| 2024-09-30 | 4.790 | 4.800 | 4.770 | 4.770 | 4.770 | 612,000 |
| 2024-09-27 | 4.720 | 4.810 | 4.710 | 4.750 | 4.750 | 1,285,000 |
| 2024-09-26 | 4.790 | 4.800 | 4.610 | 4.700 | 4.700 | 1,732,000 |
| 2024-09-25 | 4.520 | 4.750 | 4.520 | 4.740 | 4.740 | 1,066,000 |
| 2024-09-24 | 4.440 | 4.500 | 4.420 | 4.500 | 4.500 | 958,000 |
| 2024-09-23 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 935,000 |
| 2024-09-20 | 4.350 | 4.440 | 4.340 | 4.440 | 4.440 | 1,293,000 |
| 2024-09-19 | 4.300 | 4.370 | 4.300 | 4.310 | 4.310 | 818,000 |
| 2024-09-18 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 312,000 |
| 2024-09-17 | 4.210 | 4.240 | 4.200 | 4.240 | 4.240 | 205,000 |
| 2024-09-16 | 4.120 | 4.220 | 4.100 | 4.200 | 4.200 | 243,000 |
| 2024-09-13 | 4.070 | 4.120 | 4.070 | 4.100 | 4.100 | 350,000 |
| 2024-09-12 | 4.050 | 4.100 | 4.050 | 4.060 | 4.060 | 191,000 |
| 2024-09-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 130,000 |
| 2024-09-10 | 4.100 | 4.130 | 4.060 | 4.110 | 4.110 | 309,000 |
| 2024-09-09 | 4.100 | 4.110 | 4.100 | 4.100 | 4.100 | 107,000 |
| 2024-09-06 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 52,000 |
| 2024-09-05 | 4.120 | 4.130 | 4.070 | 4.070 | 4.070 | 1,082,000 |
| 2024-09-04 | 4.040 | 4.050 | 4.030 | 4.050 | 4.050 | 152,000 |
| 2024-09-03 | 4.060 | 4.190 | 4.050 | 4.050 | 4.050 | 853,000 |
| 2024-09-02 | 4.250 | 4.250 | 4.050 | 4.190 | 4.190 | 596,000 |
| 2024-08-30 | 4.050 | 4.250 | 4.050 | 4.200 | 4.200 | 376,000 |
| 2024-08-29 | 4.210 | 4.210 | 4.100 | 4.130 | 4.130 | 561,000 |
| 2024-08-28 | 4.310 | 4.310 | 4.130 | 4.140 | 4.140 | 753,000 |
| 2024-08-27 | 4.220 | 4.380 | 4.220 | 4.300 | 4.300 | 311,000 |
| 2024-08-22 | 4.120 | 4.360 | 4.120 | 4.210 | 4.210 | 54,000 |
| 2024-08-21 | 4.320 | 4.320 | 4.250 | 4.250 | 4.250 | 252,000 |
| 2024-08-20 | 4.350 | 4.390 | 4.330 | 4.330 | 4.330 | 167,000 |
| 2024-08-19 | 4.320 | 4.380 | 4.320 | 4.350 | 4.350 | 229,000 |
| 2024-08-16 | 4.310 | 4.320 | 4.300 | 4.320 | 4.320 | 112,000 |
| 2024-08-15 | 4.370 | 4.370 | 4.350 | 4.350 | 4.350 | 34,000 |
| 2024-08-14 | 4.180 | 4.210 | 4.180 | 4.200 | 4.200 | 61,000 |
| 2024-08-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 31,000 |
| 2024-08-12 | 4.060 | 4.120 | 4.020 | 4.120 | 4.120 | 139,000 |
| 2024-08-09 | 4.130 | 4.130 | 4.100 | 4.120 | 4.120 | 99,000 |
| 2024-08-08 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 255,000 |
| 2024-08-07 | 4.250 | 4.250 | 4.130 | 4.150 | 4.150 | 626,000 |
| 2024-08-06 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 411,000 |
| 2024-08-05 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 291,000 |
| 2024-08-02 | 4.490 | 4.500 | 4.410 | 4.500 | 4.500 | 202,000 |
| 2024-08-01 | 4.500 | 4.530 | 4.480 | 4.480 | 4.480 | 177,000 |
| 2024-07-31 | 4.520 | 4.550 | 4.500 | 4.500 | 4.500 | 137,000 |
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.