Atacama Copper Corporation (ACOP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 4,000 |
| May 08, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 95,400 |
| May 07, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 15,799 |
| May 06, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 484,400 |
| May 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 210 |
| May 02, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,400 |
| May 01, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,600 |
| Apr 30, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 13,210 |
| Apr 29, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 19,300 |
| Apr 26, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 108,710 |
| Apr 25, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 33,800 |
| Apr 24, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,000 |
| Apr 23, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 40,602 |
| Apr 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,200 |
| Apr 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 5,662 |
| Apr 18, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 3,100 |
| Apr 17, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 191,900 |
| Apr 16, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 46,100 |
| Apr 15, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 12,100 |
| Apr 12, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 40,980 |
| Apr 11, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 32,400 |
| Apr 10, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 56,700 |
| Apr 09, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 77,900 |
| Apr 08, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 13,477 |
| Apr 05, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 7,950 |
| Apr 04, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 2,000 |
| Apr 03, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 71,600 |
| Apr 02, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 614,200 |
| Apr 01, 2024 | 1.2400 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 1,165,351 |
| Mar 28, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 622,150 |
| Mar 27, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 16,624 |
| Mar 26, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 389,067 |
| Mar 25, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 638,751 |
| Mar 22, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 39,941 |
| Mar 21, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 38,695 |
| Mar 20, 2024 | 1.1700 | 1.4000 | 1.1700 | 1.3300 | 1.3300 | 286,008 |
| Mar 19, 2024 | 1.1100 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 1,160,600 |
| Mar 18, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 161,190 |
| Mar 15, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 426,521 |
| Mar 14, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 290,300 |
| Mar 13, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 382,700 |
| Mar 12, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 1,262,909 |
| Mar 11, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 337,428 |
| Mar 08, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 174,400 |
| Mar 07, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 644,217 |
| Mar 06, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 184,100 |
| Mar 05, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 267,600 |
| Mar 04, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 232,800 |
| Mar 01, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 94,185 |
| Feb 29, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 607,900 |
| Feb 28, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 79,200 |
| Feb 27, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 80,950 |
| Feb 26, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 158,320 |
| Feb 23, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 139,266 |
| Feb 22, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 22,783 |
| Feb 21, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 116,233 |
| Feb 20, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 78,748 |
| Feb 16, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 38,903 |
| Feb 15, 2024 | 1.1600 | 1.2000 | 1.0500 | 1.1200 | 1.1200 | 161,344 |
| Feb 15, 2024 | 1:6 Stock Split | |||||
| Feb 14, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 09, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 08, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 07, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 06, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 05, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 31, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 29, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 25, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 24, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 23, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 22, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 18, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 16, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 15, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 11, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 10, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 09, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 08, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 05, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 04, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 03, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jan 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 29, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 28, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 27, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 22, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 21, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 20, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 19, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 18, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.