Canada Markets closed

ATAC Resources Ltd. (ATC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.12000.12000.12000.12000.1200123,700
Jan. 20, 20220.12000.12000.11000.12000.1200117,200
Jan. 19, 20220.11000.11000.11000.11000.110017,700
Jan. 18, 20220.10000.11000.10000.11000.1100139,000
Jan. 17, 20220.10000.10000.10000.10000.100040,000
Jan. 14, 20220.10000.10000.10000.10000.100059,500
Jan. 13, 20220.10000.10000.10000.10000.1000115,500
Jan. 12, 20220.10000.10000.10000.10000.1000600
Jan. 11, 20220.10000.10000.10000.10000.100085,600
Jan. 10, 20220.11000.11000.10000.10000.100028,000
Jan. 07, 20220.10000.10000.10000.10000.100082,000
Jan. 06, 20220.10000.10000.10000.10000.1000500
Jan. 05, 20220.10000.11000.10000.11000.110070,500
Jan. 04, 20220.10000.10000.10000.10000.1000157,800
Dec. 31, 20210.10000.10000.10000.10000.1000125,600
Dec. 30, 20210.10000.10000.09000.09000.0900263,400
Dec. 29, 20210.11000.11000.10000.10000.1000114,500
Dec. 24, 20210.10000.10000.10000.10000.100055,000
Dec. 23, 20210.10000.10000.10000.10000.100033,900
Dec. 22, 20210.10000.11000.10000.10000.1000214,800
Dec. 21, 20210.10000.10000.10000.10000.100051,500
Dec. 20, 20210.10000.10000.10000.10000.100031,000
Dec. 17, 20210.10000.10000.10000.10000.1000670,100
Dec. 16, 20210.10000.10000.10000.10000.100048,000
Dec. 15, 20210.10000.10000.10000.10000.1000195,000
Dec. 14, 20210.10000.10000.09000.10000.1000126,800
Dec. 13, 20210.10000.10000.09000.09000.0900276,500
Dec. 10, 20210.09000.10000.09000.10000.1000366,000
Dec. 09, 20210.10000.10000.10000.10000.100093,900
Dec. 08, 20210.10000.10000.10000.10000.100084,000
Dec. 07, 20210.10000.10000.10000.10000.1000132,500
Dec. 06, 20210.10000.10000.10000.10000.100016,500
Dec. 03, 20210.10000.10000.10000.10000.1000434,000
Dec. 02, 20210.10000.10000.10000.10000.100028,900
Dec. 01, 20210.10000.10000.10000.10000.100014,000
Nov. 30, 20210.10000.10000.10000.10000.100050,600
Nov. 29, 20210.10000.10000.10000.10000.100044,800
Nov. 26, 20210.10000.10000.10000.10000.1000195,000
Nov. 25, 20210.10000.11000.10000.11000.110049,500
Nov. 24, 20210.11000.11000.11000.11000.1100600
Nov. 23, 20210.11000.11000.10000.10000.10007,700
Nov. 22, 20210.11000.11000.10000.11000.110060,500
Nov. 19, 20210.12000.12000.11000.11000.110098,400
Nov. 18, 20210.11000.12000.11000.11000.1100120,000
Nov. 17, 20210.11000.12000.11000.12000.1200187,000
Nov. 16, 20210.11000.11000.11000.11000.110083,300
Nov. 15, 20210.12000.12000.11000.11000.1100247,800
Nov. 12, 20210.12000.12000.12000.12000.120035,800
Nov. 11, 20210.12000.12000.11000.12000.1200580,700
Nov. 10, 20210.12000.12000.12000.12000.120043,300
Nov. 09, 20210.12000.13000.12000.13000.1300119,500
Nov. 08, 20210.12000.12000.11000.12000.120050,900
Nov. 05, 20210.12000.12000.11000.11000.110061,500
Nov. 04, 20210.12000.12000.12000.12000.120084,600
Nov. 03, 20210.12000.12000.12000.12000.120055,200
Nov. 02, 20210.11000.12000.11000.11000.1100307,300
Nov. 01, 20210.11000.11000.11000.11000.1100120,500
Oct. 29, 20210.12000.12000.11000.11000.110052,200
Oct. 28, 20210.11000.11000.11000.11000.110069,000
Oct. 27, 20210.11000.11000.11000.11000.1100184,100
Oct. 26, 20210.12000.12000.11000.11000.1100150,500
Oct. 25, 20210.12000.12000.11000.12000.1200412,100
Oct. 22, 20210.12000.13000.12000.13000.130022,200
Oct. 21, 20210.13000.13000.12000.13000.130046,200
Oct. 20, 20210.12000.13000.12000.13000.1300124,900
Oct. 19, 20210.13000.13000.12000.12000.120086,400
Oct. 18, 20210.12000.13000.12000.13000.130034,300
Oct. 15, 20210.12000.13000.12000.12000.1200189,100
Oct. 14, 20210.13000.13000.12000.13000.1300271,900
Oct. 13, 20210.12000.12000.12000.12000.1200420,100
Oct. 12, 20210.12000.12000.11000.11000.110022,300
Oct. 08, 20210.12000.12000.11000.12000.120010,500
Oct. 07, 20210.12000.12000.12000.12000.12008,100
Oct. 06, 20210.12000.12000.11000.11000.110037,600
Oct. 05, 20210.12000.12000.12000.12000.1200171,300
Oct. 04, 20210.12000.12000.12000.12000.120072,000
Oct. 01, 20210.12000.12000.12000.12000.120046,900
Sep. 30, 20210.12000.12000.12000.12000.12008,400
Sep. 29, 20210.12000.12000.12000.12000.120023,600
Sep. 28, 20210.12000.12000.12000.12000.120052,000
Sep. 27, 20210.13000.13000.12000.12000.120016,500
Sep. 24, 20210.12000.13000.12000.13000.13003,000
Sep. 23, 20210.13000.13000.13000.13000.130020,000
Sep. 22, 20210.13000.13000.12000.13000.130045,100
Sep. 21, 20210.13000.13000.12000.13000.1300121,200
Sep. 20, 20210.13000.13000.13000.13000.1300147,200
Sep. 17, 20210.13000.13000.13000.13000.1300138,300
Sep. 16, 20210.13000.13000.13000.13000.1300141,300
Sep. 15, 20210.13000.14000.13000.14000.140030,500
Sep. 14, 20210.14000.14000.13000.14000.140038,200
Sep. 13, 20210.14000.14000.14000.14000.140044,100
Sep. 10, 20210.15000.15000.15000.15000.1500-
Sep. 09, 20210.14000.15000.14000.15000.150032,000
Sep. 08, 20210.14000.14000.14000.14000.1400131,000
Sep. 07, 20210.15000.15000.14000.15000.150084,200
Sep. 03, 20210.14000.15000.14000.14000.140026,300
Sep. 02, 20210.14000.14000.14000.14000.140028,500
Sep. 01, 20210.14000.14000.14000.14000.140016,000
Aug. 31, 20210.14000.14000.14000.14000.140010,100
Aug. 30, 20210.14000.14000.14000.14000.14007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...