Canada markets closed

Alta Copper Corp. (ATCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7100+0.0100 (+1.43%)
At close: 03:19PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.74000.74000.69000.71000.7100122,200
May 16, 20240.75000.77000.70000.70000.7000147,600
May 15, 20240.67000.75000.67000.73000.7300248,000
May 14, 20240.65000.65000.62000.63000.6300110,100
May 13, 20240.67000.67000.64000.65000.650028,900
May 10, 20240.59000.66000.58000.66000.660082,800
May 09, 20240.58000.60000.57000.59000.590010,400
May 08, 20240.56000.59000.56000.57000.57009,000
May 07, 20240.57000.58000.57000.58000.58006,100
May 06, 20240.60000.60000.57000.59000.590036,500
May 03, 20240.59000.62000.59000.61000.610042,500
May 02, 20240.60000.60000.58000.60000.600050,800
May 01, 20240.56000.56000.55000.56000.56008,500
Apr 30, 20240.57000.57000.54000.55000.550089,300
Apr 29, 20240.51000.55000.51000.55000.550014,700
Apr 26, 20240.52000.54000.50000.54000.540017,500
Apr 25, 20240.47000.51000.47000.50000.50005,200
Apr 24, 20240.48000.50000.47000.49000.490075,500
Apr 23, 20240.49000.49000.48000.49000.490024,900
Apr 22, 20240.47000.52000.47000.49000.490031,200
Apr 19, 20240.47000.53000.47000.52000.520044,000
Apr 18, 20240.49000.49000.49000.49000.4900500
Apr 17, 20240.46000.50000.46000.50000.500015,200
Apr 16, 20240.46000.47000.44000.46000.460068,500
Apr 15, 20240.50000.50000.46000.46000.460072,600
Apr 12, 20240.48000.50000.47000.47000.470032,800
Apr 11, 20240.50000.50000.46000.47000.470095,700
Apr 10, 20240.51000.51000.48000.48000.480074,700
Apr 09, 20240.50000.50000.50000.50000.500048,800
Apr 08, 20240.52000.52000.51000.52000.520010,500
Apr 05, 20240.51000.53000.51000.52000.520024,500
Apr 04, 20240.51000.51000.51000.51000.5100-
Apr 03, 20240.50000.51000.49000.51000.510019,900
Apr 02, 20240.52000.52000.50000.50000.500011,800
Apr 01, 20240.50000.54000.50000.52000.520049,900
Mar 28, 20240.46000.50000.45000.50000.500039,400
Mar 27, 20240.43000.45000.43000.45000.450040,000
Mar 26, 20240.43000.45000.43000.44000.440032,300
Mar 25, 20240.42000.45000.42000.45000.45008,500
Mar 22, 20240.42000.45000.42000.45000.450011,100
Mar 21, 20240.42000.45000.42000.45000.450030,300
Mar 20, 20240.43000.43000.42000.42000.42007,000
Mar 19, 20240.43000.43000.43000.43000.43005,000
Mar 18, 20240.42000.42000.42000.42000.42002,600
Mar 15, 20240.43000.43000.43000.43000.43001,000
Mar 14, 20240.41000.42000.41000.42000.420013,900
Mar 13, 20240.41000.47000.41000.43000.430064,800
Mar 12, 20240.40000.40000.40000.40000.400033,000
Mar 11, 20240.38000.40000.38000.40000.40005,800
Mar 08, 20240.40000.40000.39000.40000.40008,500
Mar 07, 20240.39000.40000.38000.40000.400020,800
Mar 06, 20240.38000.38000.36000.37000.370013,000
Mar 05, 20240.36000.38000.36000.38000.38004,000
Mar 04, 20240.36000.38000.35000.38000.380036,100
Mar 01, 20240.38000.38000.37000.38000.38007,000
Feb 29, 20240.37000.40000.37000.40000.400070,500
Feb 28, 20240.36000.36000.36000.36000.360020,000
Feb 27, 20240.35000.36000.34000.36000.360021,000
Feb 26, 20240.35000.36000.34000.34000.340013,800
Feb 23, 20240.35000.36000.35000.35000.35008,600
Feb 22, 20240.34000.36000.34000.36000.360034,900
Feb 21, 20240.36000.36000.34000.34000.3400169,300
Feb 20, 20240.38000.39000.36000.36000.360029,300
Feb 16, 20240.38000.38000.38000.38000.38005,000
Feb 15, 20240.40000.40000.36000.38000.380083,900
Feb 14, 20240.40000.42000.40000.42000.420014,800
Feb 13, 20240.41000.41000.39000.39000.390013,000
Feb 12, 20240.41000.41000.41000.41000.41004,500
Feb 09, 20240.39000.40000.39000.40000.400012,500
Feb 08, 20240.41000.41000.41000.41000.410011,000
Feb 07, 20240.41000.41000.41000.41000.41005,500
Feb 06, 20240.39000.41000.38000.41000.41006,700
Feb 05, 20240.38000.38000.38000.38000.380011,000
Feb 02, 20240.38000.38000.36000.36000.360015,700
Feb 01, 20240.36000.37000.36000.37000.370021,900
Jan 31, 20240.37000.37000.36000.36000.360015,400
Jan 30, 20240.36000.36000.36000.36000.36003,500
Jan 29, 20240.36000.37000.35000.35000.350016,500
Jan 26, 20240.36000.36000.36000.36000.3600-
Jan 25, 20240.36000.36000.36000.36000.3600500
Jan 24, 20240.37000.37000.37000.37000.37002,000
Jan 23, 20240.36000.36000.36000.36000.36007,500
Jan 22, 20240.35000.35000.35000.35000.35007,500
Jan 19, 20240.36000.36000.34000.34000.340094,400
Jan 18, 20240.37000.37000.37000.37000.37002,900
Jan 17, 20240.37000.40000.36000.36000.360029,300
Jan 16, 20240.40000.40000.37000.37000.370015,500
Jan 15, 20240.37000.40000.37000.40000.400013,400
Jan 12, 20240.35000.37000.35000.37000.370019,500
Jan 11, 20240.35000.35000.35000.35000.3500-
Jan 10, 20240.35000.35000.35000.35000.3500500
Jan 09, 20240.35000.36000.35000.35000.35006,400
Jan 08, 20240.35000.36000.35000.35000.350019,800
Jan 05, 20240.35000.35000.35000.35000.35002,000
Jan 04, 20240.36000.36000.34000.35000.350028,300
Jan 03, 20240.35000.36000.35000.36000.360016,800
Jan 02, 20240.36000.37000.36000.37000.37002,000
Dec 29, 20230.35000.35000.35000.35000.350010,600
Dec 28, 20230.37000.37000.36000.36000.36009,000
Dec 27, 20230.38000.39000.37000.39000.39006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...