Canada markets open in 7 hours 13 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 02:12PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.18000.20000.18000.20000.200035,600
Apr 19, 20240.20500.21000.20000.20000.200025,500
Apr 18, 20240.21000.21000.20000.20500.205029,400
Apr 17, 20240.20500.21000.18500.19000.190061,400
Apr 16, 20240.22000.22000.21000.21000.210034,000
Apr 15, 20240.22000.22000.21500.21500.215030,300
Apr 12, 20240.21500.22000.21000.22000.220075,300
Apr 11, 20240.19000.21500.19000.20000.200042,200
Apr 10, 20240.20000.20500.19500.19500.195026,100
Apr 09, 20240.20000.20500.20000.20000.200032,300
Apr 08, 20240.21000.22000.20000.20000.200093,900
Apr 05, 20240.20500.21000.20500.20500.205074,500
Apr 04, 20240.24000.27000.19500.21500.2150402,900
Apr 03, 20240.19000.20500.19000.20500.205056,300
Apr 02, 20240.18500.18500.17000.17000.170025,800
Apr 01, 20240.18000.19000.18000.18000.180010,100
Mar 28, 20240.17500.18500.17500.17500.175034,500
Mar 27, 20240.21500.21500.19000.19500.195052,000
Mar 26, 20240.19500.21500.19500.20000.200097,400
Mar 25, 20240.18000.19000.18000.19000.1900277,300
Mar 22, 20240.18000.18000.18000.18000.1800126,000
Mar 21, 20240.16500.18000.16500.18000.1800179,000
Mar 20, 20240.16500.16500.16000.16000.16003,100
Mar 19, 20240.16500.17000.15500.16000.160024,000
Mar 18, 20240.15500.16500.15500.16500.165031,500
Mar 15, 20240.15500.16500.15500.16500.16502,000
Mar 14, 20240.16500.16500.14500.14500.145010,300
Mar 13, 20240.14500.15000.14500.15000.150079,000
Mar 12, 20240.17000.17000.14500.15500.155027,100
Mar 11, 20240.17500.17500.16500.16500.165012,900
Mar 08, 20240.15000.18000.15000.18000.18005,100
Mar 07, 20240.16000.16000.16000.16000.16002,000
Mar 06, 20240.16500.16500.16000.16000.160017,000
Mar 05, 20240.13500.17500.13500.16500.1650296,700
Mar 04, 20240.11500.12500.11500.12500.125049,000
Mar 01, 20240.12000.12000.11500.12000.120078,000
Feb 29, 20240.13000.13000.13000.13000.13003,000
Feb 28, 20240.13000.13000.12000.12500.125028,000
Feb 27, 20240.13000.13000.12500.13000.13009,500
Feb 26, 20240.13500.13500.12500.13000.130024,000
Feb 23, 20240.13500.13500.13500.13500.13505,000
Feb 22, 20240.12500.13500.12500.13500.13507,500
Feb 21, 20240.14000.14000.13500.13500.135021,000
Feb 20, 20240.14000.14000.13500.13500.135010,100
Feb 16, 20240.13500.13500.13500.13500.135063,900
Feb 15, 20240.13500.13500.13500.13500.13502,300
Feb 14, 20240.13000.13500.13000.13500.13507,900
Feb 13, 20240.13000.13500.12500.13000.1300136,000
Feb 12, 20240.12500.12500.12000.12000.120049,700
Feb 09, 20240.12000.12000.12000.12000.12007,000
Feb 08, 20240.12000.12000.12000.12000.12005,000
Feb 07, 20240.12000.12000.12000.12000.120011,500
Feb 06, 20240.12000.12000.12000.12000.120012,200
Feb 05, 20240.12000.12000.12000.12000.120049,000
Feb 02, 20240.11500.11500.11500.11500.11503,000
Feb 01, 20240.12000.12000.11500.12000.120026,000
Jan 31, 20240.11500.11500.11000.11000.11008,500
Jan 30, 20240.11500.12000.11000.11000.1100112,200
Jan 29, 20240.12500.12500.11500.11500.115057,000
Jan 26, 20240.12000.12500.12000.12000.120051,700
Jan 25, 20240.12500.12500.12000.12500.125035,000
Jan 24, 20240.12500.13500.12500.13500.13507,500
Jan 23, 20240.12500.12500.12500.12500.12507,700
Jan 22, 20240.14000.14000.12500.13000.1300126,600
Jan 19, 20240.14000.14000.14000.14000.14005,000
Jan 18, 20240.13500.13500.13000.13500.135019,000
Jan 17, 20240.13000.13000.13000.13000.13005,300
Jan 16, 20240.13500.13500.13000.13000.130021,500
Jan 15, 20240.14000.14000.13500.13500.135021,000
Jan 12, 20240.11500.13500.11500.13500.1350168,800
Jan 11, 20240.12000.12000.12000.12000.12005,000
Jan 10, 20240.12000.12000.12000.12000.120025,000
Jan 09, 20240.12000.12000.11500.11500.115019,000
Jan 08, 20240.12500.12500.11500.11500.115022,500
Jan 05, 20240.12500.13000.11500.11500.115075,700
Jan 04, 20240.13500.13500.12500.13000.130053,600
Jan 03, 20240.11000.12000.11000.11500.115070,500
Jan 02, 20240.10500.11000.10500.11000.110075,100
Dec 29, 20230.10500.10500.10500.10500.10501,000
Dec 28, 20230.10500.10500.10500.10500.10505,000
Dec 27, 20230.10000.10000.09500.10000.100027,800
Dec 22, 20230.10000.10500.10000.10500.105035,000
Dec 21, 20230.10000.10000.10000.10000.100027,500
Dec 20, 20230.10500.10500.09500.10000.100083,000
Dec 19, 20230.10500.10500.10500.10500.105041,000
Dec 18, 20230.10500.11000.10500.11000.110027,700
Dec 15, 20230.11000.11500.11000.11500.115037,000
Dec 14, 20230.11000.11000.10000.10000.100035,900
Dec 13, 20230.10500.11000.10500.10500.105064,000
Dec 12, 20230.10500.11000.10500.11000.11006,600
Dec 11, 20230.11000.11000.10500.10500.105026,000
Dec 08, 20230.11500.11500.11500.11500.115012,100
Dec 07, 20230.10500.11500.10500.11500.115027,800
Dec 06, 20230.10500.12000.10500.12000.120038,100
Dec 05, 20230.10000.10000.10000.10000.1000-
Dec 04, 20230.10000.10000.10000.10000.10007,500
Dec 01, 20230.10000.10500.10000.10000.100039,500
Nov 30, 20230.10000.10000.10000.10000.1000153,800
Nov 29, 20230.11000.11000.09500.10000.1000172,500
Nov 28, 20230.12000.12000.11000.11500.115061,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...