Alta Copper Corp. (ATCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6200

0.0000

(0.00%)

At close: 10:29AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	24,300
Jul 25, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	40,700
Jul 24, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	3,800
Jul 23, 2024	0.6400	0.7000	0.6400	0.6800	0.6800	19,500
Jul 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Jul 19, 2024	0.6300	0.6400	0.6200	0.6300	0.6300	31,100
Jul 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	13,100
Jul 17, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	37,300
Jul 16, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	59,000
Jul 15, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	2,000
Jul 12, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	26,500
Jul 11, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	1,500
Jul 10, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	6,300
Jul 09, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	3,500
Jul 08, 2024	0.6400	0.6500	0.6200	0.6300	0.6300	27,400
Jul 05, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	21,000
Jul 04, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	52,500
Jul 03, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	42,300
Jul 02, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	20,700
Jun 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Jun 27, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	41,000
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	87,600
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Jun 24, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	5,100
Jun 21, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	4,500
Jun 20, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	39,200
Jun 19, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	22,600
Jun 18, 2024	0.6400	0.6500	0.6200	0.6500	0.6500	32,500
Jun 17, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	18,600
Jun 14, 2024	0.6300	0.6800	0.6000	0.6800	0.6800	38,800
Jun 13, 2024	0.6500	0.6500	0.5900	0.6500	0.6500	242,900
Jun 12, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	6,300
Jun 11, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	27,300
Jun 10, 2024	0.6500	0.6800	0.6500	0.6700	0.6700	40,600
Jun 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	30,000
Jun 06, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	10,000
Jun 05, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	36,400
Jun 04, 2024	0.6600	0.6800	0.6500	0.6600	0.6600	39,700
Jun 03, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	45,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,957.05+1,319.35(+1.42%)

Alta Copper Corp. (ATCU.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,957.05
+1,319.35(+1.42%)