Alta Copper Corp. (ATCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6900

-0.0200

(-2.82%)

At close: 02:10PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	11,600
May 30, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	33,600
May 29, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	25,800
May 28, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	32,700
May 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
May 24, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	4,500
May 23, 2024	0.7800	0.7800	0.7400	0.7500	0.7500	34,900
May 22, 2024	0.7900	0.8000	0.7600	0.7800	0.7800	98,800
May 21, 2024	0.7500	0.7900	0.7100	0.7900	0.7900	133,900
May 17, 2024	0.7400	0.7400	0.6900	0.7100	0.7100	122,200
May 16, 2024	0.7500	0.7700	0.7000	0.7000	0.7000	147,600
May 15, 2024	0.6700	0.7500	0.6700	0.7300	0.7300	248,000
May 14, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	110,100
May 13, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	28,900
May 10, 2024	0.5900	0.6600	0.5800	0.6600	0.6600	82,800
May 09, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	10,400
May 08, 2024	0.5600	0.5900	0.5600	0.5700	0.5700	9,000
May 07, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	6,100
May 06, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	36,500
May 03, 2024	0.5900	0.6200	0.5900	0.6100	0.6100	42,500
May 02, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	50,800
May 01, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	8,500
Apr 30, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	89,300
Apr 29, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	14,700
Apr 26, 2024	0.5200	0.5400	0.5000	0.5400	0.5400	17,500
Apr 25, 2024	0.4700	0.5100	0.4700	0.5000	0.5000	5,200
Apr 24, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	75,500
Apr 23, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	24,900
Apr 22, 2024	0.4700	0.5200	0.4700	0.4900	0.4900	31,200
Apr 19, 2024	0.4700	0.5300	0.4700	0.5200	0.5200	44,000
Apr 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Apr 17, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	15,200
Apr 16, 2024	0.4600	0.4700	0.4400	0.4600	0.4600	68,500
Apr 15, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	72,600
Apr 12, 2024	0.4800	0.5000	0.4700	0.4700	0.4700	32,800
Apr 11, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	95,700
Apr 10, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	74,700
Apr 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	48,800
Apr 08, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	10,500
Apr 05, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	24,500
Apr 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 03, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	19,900
Apr 02, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	11,800
Apr 01, 2024	0.5000	0.5400	0.5000	0.5200	0.5200	49,900
Mar 28, 2024	0.4600	0.5000	0.4500	0.5000	0.5000	39,400
Mar 27, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	40,000
Mar 26, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	32,300
Mar 25, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	8,500
Mar 22, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	11,100
Mar 21, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	30,300
Mar 20, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	7,000
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Mar 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,600
Mar 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Mar 14, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	13,900
Mar 13, 2024	0.4100	0.4700	0.4100	0.4300	0.4300	64,800
Mar 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	33,000
Mar 11, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	5,800
Mar 08, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	8,500
Mar 07, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	20,800
Mar 06, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	13,000
Mar 05, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	4,000
Mar 04, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	36,100
Mar 01, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	7,000
Feb 29, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	70,500
Feb 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,000
Feb 27, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	21,000
Feb 26, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	13,800
Feb 23, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	8,600
Feb 22, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	34,900
Feb 21, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	169,300
Feb 20, 2024	0.3800	0.3900	0.3600	0.3600	0.3600	29,300
Feb 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Feb 15, 2024	0.4000	0.4000	0.3600	0.3800	0.3800	83,900
Feb 14, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	14,800
Feb 13, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	13,000
Feb 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,500
Feb 09, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	12,500
Feb 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Feb 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,500
Feb 06, 2024	0.3900	0.4100	0.3800	0.4100	0.4100	6,700
Feb 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,000
Feb 02, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	15,700
Feb 01, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	21,900
Jan 31, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	15,400
Jan 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Jan 29, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	16,500
Jan 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Jan 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,500
Jan 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,500
Jan 19, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	94,400
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,900
Jan 17, 2024	0.3700	0.4000	0.3600	0.3600	0.3600	29,300
Jan 16, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	15,500
Jan 15, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	13,400
Jan 12, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	19,500
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,253.38-883.05(-0.95%)

Alta Copper Corp. (ATCU.TO)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,253.38
-883.05(-0.95%)