Atco Mining Inc. (ATCM.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:42PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,506 |
| Oct 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 196,501 |
| Oct 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 155,000 |
| Oct 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,500 |
| Sept 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 147,400 |
| Sept 24, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 586,413 |
| Sept 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
| Sept 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,991 |
| Sept 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 251,000 |
| Sept 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Sept 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 281,000 |
| Sept 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 309,000 |
| Sept 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| Sept 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,573 |
| Sept 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| Sept 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 03, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 24,258 |
| Aug 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 51,000 |
| Aug 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 187,000 |
| Aug 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 |
| Aug 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 21, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 32,000 |
| Aug 20, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 73,000 |
| Aug 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 136,000 |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,000 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
| Aug 13, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 395,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Aug 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 406,000 |
| Aug 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,700 |
| Aug 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,033 |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| Jul 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,500 |
| Jul 26, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 15,500 |
| Jul 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,500 |
| Jul 24, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 28,000 |
| Jul 23, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 347,300 |
| Jul 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 482,900 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jul 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 382,000 |
| Jul 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 73,800 |
| Jul 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 109,000 |
| Jul 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 138,225 |
| Jul 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 554,000 |
| Jul 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 453,000 |
| Jul 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 227,000 |
| Jul 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 183,000 |
| Jul 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 03, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 39,545 |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 882,450 |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 130,001 |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 122,500 |
| Jun 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 133,761 |
| Jun 25, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 200,391 |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,965 |
| Jun 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| Jun 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 53,000 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| Jun 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,200 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,012 |
| Jun 05, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 139,000 |
| Jun 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,700 |
| May 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 314,025 |
| May 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,000 |
| May 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| May 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,002 |
| May 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 231,000 |
| May 22, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 67,000 |
| May 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 218,000 |
| May 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 53,700 |
| May 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,700 |
| May 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| *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.