Canada markets closed

Atico Mining Corporation (9AO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1180-0.0030 (-2.48%)
At close: 09:55PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.12700.12700.11100.11800.118015,000
Apr 25, 20240.12600.12600.11100.12100.1210-
Apr 24, 20240.12000.12200.11100.11800.1180-
Apr 23, 20240.12100.12200.11500.11500.1150-
Apr 22, 20240.12000.12200.10100.12200.1220-
Apr 19, 20240.12300.12500.11500.11800.1180-
Apr 18, 20240.11300.12200.09500.09500.0950-
Apr 17, 20240.12600.12600.11400.11400.1140-
Apr 16, 20240.13000.13500.12100.12100.1210-
Apr 15, 20240.13300.13300.12900.13200.1320-
Apr 12, 20240.12000.13200.12000.12800.1280-
Apr 11, 20240.11600.12800.11100.12100.1210-
Apr 10, 20240.11900.12100.11400.11400.1140-
Apr 09, 20240.11900.12100.11700.12100.1210-
Apr 08, 20240.12300.13100.12300.13100.1310-
Apr 05, 20240.12900.14000.12100.12100.121015,000
Apr 04, 20240.12300.16000.12300.13600.136051,250
Apr 03, 20240.10100.12000.10100.12000.1200-
Apr 02, 20240.10800.11300.10600.10600.1060-
Mar 28, 20240.11100.11700.10400.10400.1040-
Mar 27, 20240.12400.13300.11100.11100.1110-
Mar 26, 20240.11400.12600.11400.12400.1240-
Mar 25, 20240.10900.11600.10900.11400.1140-
Mar 22, 20240.10100.11200.10100.10900.1090-
Mar 21, 20240.09000.10200.09000.10100.1010-
Mar 20, 20240.09300.10200.09300.09500.0950-
Mar 19, 20240.09400.09850.09300.09300.0930-
Mar 18, 20240.09300.09550.08850.09400.0940-
Mar 15, 20240.09100.09550.09100.09300.0930-
Mar 14, 20240.09000.09550.09000.09000.0900-
Mar 13, 20240.08650.09000.08500.09000.0900-
Mar 12, 20240.10000.10000.08650.08650.0865-
Mar 11, 20240.09300.10200.09300.10000.1000-
Mar 08, 20240.09400.09500.09200.09500.0950-
Mar 07, 20240.09400.09900.09400.09850.0985-
Mar 06, 20240.09700.10200.09500.09500.0950-
Mar 05, 20240.07050.10500.07050.10500.10506,888
Mar 04, 20240.06750.07150.06450.07150.0715-
Mar 01, 20240.07450.07450.06850.06850.0685-
Feb 29, 20240.07100.07850.07100.07200.0720-
Feb 28, 20240.07450.07850.07150.07150.0715-
Feb 27, 20240.07450.07550.07450.07500.0750-
Feb 26, 20240.07800.07800.07500.07550.0755-
Feb 23, 20240.07800.07900.07550.07900.0790-
Feb 22, 20240.07800.08250.07550.07900.0790-
Feb 21, 20240.07800.07900.07550.07900.0790-
Feb 20, 20240.07900.08250.07550.08250.0825-
Feb 19, 20240.07850.07950.07850.07950.0795-
Feb 16, 20240.07850.08300.07250.07950.0795-
Feb 15, 20240.07850.08300.07250.08300.0830-
Feb 14, 20240.07550.08300.06900.08300.0830-
Feb 13, 20240.06900.07600.06900.07250.0725-
Feb 12, 20240.06850.07300.06850.07300.0730-
Feb 09, 20240.06900.07250.06900.07250.0725-
Feb 08, 20240.06900.07300.06900.07250.0725-
Feb 07, 20240.06850.06950.06850.06950.0695-
Feb 06, 20240.06850.07250.06850.06950.0695-
Feb 05, 20240.06550.07250.06550.07250.0725-
Feb 02, 20240.06850.06900.06550.06900.0690-
Feb 01, 20240.06200.06900.06200.06900.0690-
Jan 31, 20240.06200.06250.05200.05200.0520-
Jan 30, 20240.06550.06900.06250.06250.0625-
Jan 29, 20240.06850.07250.06850.06900.0690-
Jan 26, 20240.07150.07200.06850.06900.0690-
Jan 25, 20240.07750.07750.07200.07200.0720-
Jan 24, 20240.07150.09500.07150.07500.07501,888
Jan 23, 20240.07450.07450.07200.07200.0720-
Jan 22, 20240.08100.08550.07500.07500.0750-
Jan 19, 20240.07750.08200.07750.08200.0820-
Jan 18, 20240.07400.08200.07400.08200.0820-
Jan 17, 20240.07450.07500.07450.07500.0750-
Jan 16, 20240.07750.07850.07500.07500.0750-
Jan 15, 20240.07750.08200.07750.08200.0820-
Jan 12, 20240.06800.07850.06800.07500.0750-
Jan 11, 20240.06800.07150.06800.06800.0680-
Jan 10, 20240.06500.07200.06500.06850.0685-
Jan 09, 20240.06500.07200.06500.06500.0650-
Jan 08, 20240.06500.07500.06500.06850.0685-
Jan 05, 20240.07450.07550.07200.07200.0720-
Jan 04, 20240.06500.07550.06500.07550.0755-
Jan 03, 20240.06200.06900.06200.06550.0655-
Jan 02, 20240.05850.06550.05850.06200.0620-
Dec 29, 20230.05850.05850.05850.05850.0585-
Dec 28, 20230.05500.06200.05500.05850.0585-
Dec 27, 20230.05850.05850.05500.05500.0550-
Dec 22, 20230.05500.06200.05500.06200.0620-
Dec 21, 20230.05500.05500.05500.05500.0550-
Dec 20, 20230.05850.06200.05850.06200.0620-
Dec 19, 20230.06150.06150.05850.05850.0585-
Dec 18, 20230.06500.06500.06200.06200.0620-
Dec 15, 20230.05500.06900.05500.06900.0690-
Dec 14, 20230.05800.06150.05800.06150.0615-
Dec 13, 20230.06150.06150.05850.06150.0615-
Dec 12, 20230.05850.06150.05800.06150.0615-
Dec 11, 20230.06500.06500.05850.06200.0620-
Dec 08, 20230.06500.06850.05800.05800.0580-
Dec 07, 20230.06800.06850.06150.06850.0685-
Dec 06, 20230.05500.06850.05500.06850.0685-
Dec 05, 20230.05500.05850.05450.05800.0580-
Dec 04, 20230.05500.05800.05500.05800.0580-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...