Canada Markets open in 8 hrs 16 mins

ATAC Resources Ltd. (ATC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 11:18AM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 20220.11000.11000.11000.11000.1100-
Aug 16, 20220.11000.11000.11000.11000.110015,000
Aug 15, 20220.11000.11000.11000.11000.11007,800
Aug 12, 20220.11000.11000.11000.11000.1100-
Aug 11, 20220.11000.11000.11000.11000.110025,300
Aug 10, 20220.11000.11000.11000.11000.110010,000
Aug 09, 20220.11000.11000.10000.11000.1100108,900
Aug 08, 20220.11000.11000.10000.11000.110080,200
Aug 05, 20220.11000.11000.10000.11000.110032,600
Aug 04, 20220.11000.11000.11000.11000.110039,500
Aug 03, 20220.11000.11000.11000.11000.110048,000
Aug 02, 20220.11000.11000.11000.11000.11002,000
Jul 29, 20220.11000.12000.11000.12000.120049,500
Jul 28, 20220.11000.11000.11000.11000.1100205,000
Jul 27, 20220.11000.11000.11000.11000.110030,100
Jul 26, 20220.10000.10000.10000.10000.1000-
Jul 25, 20220.11000.11000.10000.10000.100048,500
Jul 22, 20220.10000.11000.10000.10000.1000270,200
Jul 21, 20220.10000.10000.10000.10000.1000-
Jul 20, 20220.10000.10000.10000.10000.1000107,000
Jul 19, 20220.10000.10000.10000.10000.100032,200
Jul 18, 20220.10000.10000.10000.10000.100015,100
Jul 15, 20220.10000.10000.10000.10000.1000134,400
Jul 14, 20220.10000.10000.10000.10000.1000171,200
Jul 13, 20220.10000.11000.10000.11000.1100164,500
Jul 12, 20220.10000.11000.10000.10000.1000283,500
Jul 11, 20220.10000.10000.10000.10000.10003,500
Jul 08, 20220.11000.11000.11000.11000.1100-
Jul 07, 20220.11000.11000.10000.11000.110082,900
Jul 06, 20220.11000.11000.10000.10000.100064,000
Jul 05, 20220.11000.11000.11000.11000.1100-
Jul 04, 20220.11000.11000.11000.11000.110033,000
Jun 30, 20220.11000.11000.10000.10000.100076,000
Jun 29, 20220.10000.10000.10000.10000.100029,000
Jun 28, 20220.10000.10000.10000.10000.100032,000
Jun 27, 20220.11000.11000.10000.10000.100053,000
Jun 24, 20220.10000.11000.10000.10000.100030,600
Jun 23, 20220.10000.11000.10000.10000.1000187,800
Jun 22, 20220.10000.10000.10000.10000.100010,200
Jun 21, 20220.10000.10000.10000.10000.100028,500
Jun 20, 20220.10000.10000.10000.10000.10004,500
Jun 17, 20220.10000.11000.10000.11000.110026,500
Jun 16, 20220.11000.11000.10000.10000.1000214,000
Jun 15, 20220.10000.11000.10000.11000.110029,600
Jun 14, 20220.10000.10000.10000.10000.10005,000
Jun 13, 20220.11000.11000.10000.11000.110029,500
Jun 10, 20220.10000.12000.10000.11000.1100246,500
Jun 09, 20220.10000.11000.10000.10000.100073,200
Jun 08, 20220.11000.11000.11000.11000.110027,800
Jun 07, 20220.11000.11000.11000.11000.110088,600
Jun 06, 20220.10000.10000.10000.10000.1000136,200
Jun 03, 20220.10000.10000.10000.10000.1000119,700
Jun 02, 20220.11000.11000.11000.11000.11006,100
Jun 01, 20220.11000.11000.10000.10000.1000114,500
May 31, 20220.11000.11000.11000.11000.1100188,500
May 30, 20220.11000.11000.11000.11000.110010,000
May 27, 20220.11000.11000.10000.11000.110051,000
May 26, 20220.10000.10000.10000.10000.100019,000
May 25, 20220.11000.11000.10000.10000.1000121,000
May 24, 20220.11000.11000.10000.10000.10007,700
May 20, 20220.10000.11000.10000.10000.100030,300
May 19, 20220.10000.11000.10000.11000.110046,300
May 18, 20220.10000.10000.10000.10000.10008,000
May 17, 20220.10000.10000.10000.10000.1000101,500
May 16, 20220.10000.10000.10000.10000.10009,000
May 13, 20220.11000.11000.11000.11000.11001,000
May 12, 20220.10000.10000.10000.10000.100089,000
May 11, 20220.11000.11000.10000.10000.1000615,100
May 10, 20220.12000.12000.11000.11000.1100105,000
May 09, 20220.11000.11000.10000.10000.100024,000
May 06, 20220.11000.11000.11000.11000.1100-
May 05, 20220.11000.11000.11000.11000.1100122,000
May 04, 20220.11000.11000.11000.11000.110032,300
May 03, 20220.11000.11000.11000.11000.110050,900
May 02, 20220.11000.11000.11000.11000.110059,900
Apr 29, 20220.12000.12000.11000.11000.110020,400
Apr 28, 20220.12000.12000.12000.12000.1200-
Apr 27, 20220.12000.12000.11000.12000.120059,500
Apr 26, 20220.13000.13000.12000.12000.120042,300
Apr 25, 20220.12000.13000.12000.13000.130034,000
Apr 22, 20220.13000.13000.13000.13000.130046,500
Apr 21, 20220.14000.14000.14000.14000.140083,100
Apr 20, 20220.14000.14000.14000.14000.1400-
Apr 19, 20220.14000.14000.14000.14000.140025,300
Apr 18, 20220.14000.14000.14000.14000.140010,600
Apr 14, 20220.15000.15000.14000.14000.140037,700
Apr 13, 20220.14000.14000.14000.14000.140028,800
Apr 12, 20220.15000.15000.15000.15000.150076,600
Apr 11, 20220.14000.16000.14000.16000.1600406,900
Apr 08, 20220.14000.14000.14000.14000.140034,000
Apr 07, 20220.14000.14000.14000.14000.14008,100
Apr 06, 20220.14000.14000.14000.14000.140022,700
Apr 05, 20220.14000.14000.14000.14000.14009,700
Apr 04, 20220.16000.16000.14000.14000.1400237,000
Apr 01, 20220.15000.15000.15000.15000.150088,000
Mar 31, 20220.14000.15000.14000.15000.150017,100
Mar 30, 20220.15000.15000.14000.14000.1400109,000
Mar 29, 20220.14000.15000.14000.15000.150056,000
Mar 28, 20220.14000.16000.14000.15000.1500274,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...