Canada markets closed

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0150 (-6.67%)
At close: 01:29PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.23500.23500.21000.21000.210024,100
Sept 22, 20220.23000.23000.22500.22500.225016,400
Sept 21, 20220.25000.25000.23000.23000.230051,100
Sept 20, 20220.24000.24000.24000.24000.24006,000
Sept 19, 20220.23000.23000.23000.23000.230013,500
Sept 16, 20220.23000.23500.22500.23000.230011,600
Sept 15, 20220.24500.24500.23000.23000.230018,600
Sept 14, 20220.24000.24000.23500.23500.23505,300
Sept 13, 20220.25000.25000.24000.24000.2400140,600
Sept 12, 20220.26500.26500.25500.25500.255012,000
Sept 09, 20220.24500.25000.24500.25000.250036,500
Sept 08, 20220.26500.28000.22000.24500.2450399,300
Sept 07, 20220.28500.28500.26500.26500.265046,500
Sept 06, 20220.29500.31000.29500.31000.310033,400
Sept 02, 20220.26000.27500.26000.27500.275017,000
Sept 01, 20220.28000.28000.27500.27500.275010,200
Aug 31, 20220.28500.28500.27500.27500.27509,000
Aug 30, 20220.26000.28500.23500.28000.280060,600
Aug 29, 20220.26500.26500.24500.24500.24501,500
Aug 26, 20220.24500.24500.24000.24000.240011,400
Aug 25, 20220.24500.25000.24500.25000.25007,500
Aug 24, 20220.25000.25000.25000.25000.25001,300
Aug 23, 20220.26000.26000.25000.25000.25008,000
Aug 22, 20220.26500.26500.25000.25000.250026,800
Aug 19, 20220.24500.25000.24000.25000.2500105,600
Aug 18, 20220.24500.25000.24500.25000.25009,500
Aug 17, 20220.25500.25500.25500.25500.255013,500
Aug 16, 20220.25500.25500.25500.25500.25505,000
Aug 15, 20220.25000.25500.25000.25500.255080,000
Aug 12, 20220.24500.25000.24000.24500.245073,300
Aug 11, 20220.26000.26500.25000.25000.250022,600
Aug 10, 20220.27000.27000.25000.26500.265091,300
Aug 09, 20220.27000.27000.27000.27000.2700100
Aug 08, 20220.28000.28000.27000.27000.270016,000
Aug 05, 20220.27500.27500.27000.27500.275010,900
Aug 04, 20220.29000.29000.27500.27500.27504,500
Aug 03, 20220.27500.30000.27500.30000.3000167,800
Aug 02, 20220.28500.28500.27500.28000.280026,000
Jul 29, 20220.27500.29000.26500.27000.270041,700
Jul 28, 20220.27000.27500.27000.27000.270012,500
Jul 27, 20220.26500.26500.26500.26500.26503,300
Jul 26, 20220.26500.26500.23500.23500.235031,300
Jul 25, 20220.27500.27500.26500.26500.265012,000
Jul 22, 20220.29000.29000.23000.26000.260079,800
Jul 21, 20220.28500.29000.28500.29000.290011,200
Jul 20, 20220.30500.30500.29000.29000.290020,000
Jul 19, 20220.31000.32500.31000.32000.320023,000
Jul 18, 20220.30000.30000.29000.29000.29006,500
Jul 15, 20220.29000.34000.28500.30000.300044,500
Jul 14, 20220.30500.30500.28500.28500.285062,700
Jul 13, 20220.33500.33500.31500.31500.315017,000
Jul 12, 20220.32500.32500.31000.31000.31008,700
Jul 11, 20220.32000.35000.32000.33500.335025,500
Jul 08, 20220.30000.32000.30000.32000.32007,000
Jul 07, 20220.30000.31000.30000.30000.30006,500
Jul 06, 20220.29500.29500.29000.29000.290014,000
Jul 05, 20220.30500.31000.30500.31000.310025,000
Jul 04, 20220.32000.32000.32000.32000.32003,000
Jun 30, 20220.31000.33000.31000.33000.330012,200
Jun 29, 20220.29000.37000.29000.35500.3550161,800
Jun 28, 20220.27000.28000.27000.28000.280010,500
Jun 27, 20220.27500.28000.27000.28000.280014,700
Jun 24, 20220.27500.28000.26500.27000.270050,900
Jun 23, 20220.28000.28000.28000.28000.28007,500
Jun 22, 20220.30000.30000.28000.28000.2800102,900
Jun 21, 20220.30500.31000.30500.31000.310074,100
Jun 20, 20220.32500.32500.31000.31000.310063,000
Jun 17, 20220.33000.33000.33000.33000.330044,900
Jun 16, 20220.33500.33500.33000.33000.330010,500
Jun 15, 20220.34500.35000.34500.35000.35007,000
Jun 14, 20220.33500.33500.33000.33500.335010,500
Jun 13, 20220.35000.35500.33500.33500.335024,200
Jun 10, 20220.37000.37000.35500.35500.35504,400
Jun 09, 20220.36500.36500.35500.35500.355026,600
Jun 08, 20220.35500.37000.35500.36000.360035,800
Jun 07, 20220.37500.37500.37000.37000.370011,000
Jun 06, 20220.37000.37000.36500.36500.36505,200
Jun 03, 20220.37000.37000.37000.37000.370010,000
Jun 02, 20220.34500.37500.34500.37500.375013,000
Jun 01, 20220.36000.36000.36000.36000.360030,500
May 31, 20220.36500.38000.36000.36000.360024,500
May 30, 20220.38000.38000.38000.38000.38002,500
May 27, 20220.38000.38000.38000.38000.38003,000
May 26, 20220.37000.39500.37000.38000.38006,400
May 25, 20220.38000.38000.34500.37500.375031,000
May 24, 20220.38500.40500.38500.38500.385032,200
May 20, 20220.37000.39500.36500.38500.385088,500
May 19, 20220.35000.35500.35000.35500.35507,200
May 18, 20220.34500.35000.34500.35000.350012,500
May 17, 20220.36000.36000.33000.34000.340063,400
May 16, 20220.34000.37000.34000.35000.3500120,500
May 13, 20220.33000.33500.33000.33500.335031,300
May 12, 20220.35000.35000.33000.33000.330053,000
May 11, 20220.33000.34000.33000.33500.335077,100
May 10, 20220.33000.35000.33000.34000.340015,000
May 09, 20220.35500.36000.31000.36000.3600611,000
May 06, 20220.36000.38500.36000.38500.385010,000
May 05, 20220.37000.37000.36000.36000.360077,500
May 04, 20220.37000.37000.37000.37000.37005,000
May 03, 20220.38000.38000.37000.37000.370050,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...