Alta Copper Corp. (ATCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5300

0.0000

(0.00%)

At close: 10:24AM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Oct 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,600
Oct 03, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,500
Oct 02, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	18,000
Oct 01, 2024	0.5500	0.5900	0.5500	0.5700	0.5700	5,800
Sept 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 27, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	12,100
Sept 26, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	16,500
Sept 25, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	8,500
Sept 24, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	5,600
Sept 23, 2024	0.5600	0.6100	0.5600	0.5700	0.5700	17,500
Sept 20, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	44,100
Sept 19, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,400
Sept 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sept 17, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	16,500
Sept 16, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	36,000
Sept 13, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	57,500
Sept 12, 2024	0.5000	0.5300	0.4800	0.4800	0.4800	37,800
Sept 11, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	61,500
Sept 10, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	10,000
Sept 09, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	13,400
Sept 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,100
Sept 05, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	24,600
Sept 04, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	6,500
Sept 03, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	2,700
Aug 30, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	2,900
Aug 29, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	20,000
Aug 28, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	16,500
Aug 27, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	3,500
Aug 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Aug 23, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	11,700
Aug 22, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	5,000
Aug 21, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	5,000
Aug 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 19, 2024	0.5000	0.5600	0.5000	0.5500	0.5500	29,600
Aug 16, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	12,500
Aug 15, 2024	0.5100	0.5600	0.5100	0.5300	0.5300	34,400
Aug 14, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	2,000
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,900
Aug 09, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	5,500
Aug 08, 2024	0.5000	0.5300	0.4900	0.5200	0.5200	88,100
Aug 07, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	27,000
Aug 06, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	12,400
Aug 02, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	21,600
Aug 01, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	9,000
Jul 31, 2024	0.5700	0.5900	0.5600	0.5900	0.5900	10,600
Jul 30, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	10,500
Jul 29, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	44,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7341-0.0002(-0.02%)

CRUDE OIL75.86-1.28(-1.66%)

Bitcoin CAD85,338.84-1,343.28(-1.55%)

Alta Copper Corp. (ATCU.TO)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7341
-0.0002(-0.02%)

CRUDE OIL
75.86
-1.28(-1.66%)

Bitcoin CAD
85,338.84
-1,343.28(-1.55%)