ATY.V - Atico Mining Corporation

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20230.19500.19500.19000.19000.190028,000
Jun 05, 20230.18000.19500.18000.19500.19508,600
Jun 02, 20230.18500.19000.18500.19000.19009,900
Jun 01, 20230.18500.19000.18500.19000.190032,500
May 31, 20230.18000.18000.18000.18000.1800-
May 30, 20230.19000.19000.18000.18000.18002,600
May 29, 20230.18000.18000.18000.18000.18008,000
May 26, 20230.19000.19000.19000.19000.19006,100
May 25, 20230.18000.18000.18000.18000.1800-
May 24, 20230.19000.19000.18000.18000.180072,000
May 23, 20230.17000.19000.16500.18500.1850129,000
May 19, 20230.18000.18000.18000.18000.18005,000
May 18, 20230.18500.18500.16500.17500.175034,300
May 17, 20230.18000.18000.18000.18000.180018,700
May 16, 20230.20000.20000.20000.20000.20005,200
May 15, 20230.19000.20000.19000.20000.200035,000
May 12, 20230.18500.19000.18500.19000.19005,000
May 11, 20230.18500.18500.17500.18000.180022,400
May 10, 20230.19000.19500.18500.18500.185024,500
May 09, 20230.17500.19000.17500.19000.19006,800
May 08, 20230.17000.17000.17000.17000.17004,700
May 05, 20230.16500.18000.16500.16500.165026,800
May 04, 20230.17500.17500.17000.17500.175029,000
May 03, 20230.18000.18000.18000.18000.18007,100
May 02, 20230.19500.20000.17500.18500.185042,600
May 01, 20230.18500.18500.17500.18500.185045,000
Apr 28, 20230.17500.18000.17000.17000.170020,500
Apr 27, 20230.18500.19000.17000.18000.180066,800
Apr 26, 20230.19500.19500.17500.18500.1850191,900
Apr 25, 20230.21500.21500.20000.20000.200036,000
Apr 24, 20230.20500.20500.20000.20500.205010,500
Apr 21, 20230.20500.20500.20000.20000.20006,000
Apr 20, 20230.21500.21500.20500.20500.20509,100
Apr 19, 20230.21500.21500.19500.19500.19505,600
Apr 18, 20230.21500.21500.20500.21000.21008,200
Apr 17, 20230.21000.21500.21000.21500.215020,300
Apr 14, 20230.22000.22000.21000.21000.210031,300
Apr 13, 20230.20500.21500.20500.21500.215017,900
Apr 12, 20230.21000.21500.19000.21500.2150236,700
Apr 11, 20230.23000.23000.22000.22000.220025,200
Apr 10, 20230.23000.24000.22500.22500.225033,300
Apr 06, 20230.23500.24000.23000.24000.240023,000
Apr 05, 20230.23500.25000.23500.24000.2400195,200
Apr 04, 20230.23500.23500.22000.22500.225012,500
Apr 03, 20230.23000.23500.23000.23500.235054,600
Mar 31, 20230.23500.23500.23000.23000.23006,300
Mar 30, 20230.22500.23500.21500.22500.225041,800
Mar 29, 20230.23000.23500.22500.22500.225064,500
Mar 28, 20230.22500.22500.22500.22500.2250-
Mar 27, 20230.22500.23500.22000.22500.225083,400
Mar 24, 20230.22000.22000.22000.22000.22003,000
Mar 23, 20230.23500.23500.22500.22500.225047,700
Mar 22, 20230.24000.24000.23000.23500.235089,500
Mar 21, 20230.24000.24500.24000.24500.24503,500
Mar 20, 20230.23500.24000.23000.23000.230044,500
Mar 17, 20230.24000.24000.22000.23000.230015,000
Mar 16, 20230.23000.23500.23000.23500.23505,000
Mar 15, 20230.23000.23000.22500.22500.225019,000
Mar 14, 20230.24500.24500.23000.23000.23009,500
Mar 13, 20230.22500.24000.21500.24000.240032,500
Mar 10, 20230.21500.22000.21500.22000.220025,500
Mar 09, 20230.22500.23000.22000.22500.225010,300
Mar 08, 20230.23000.23000.21500.21500.215012,200
Mar 07, 20230.22000.22000.22000.22000.220024,300
Mar 06, 20230.23000.23000.23000.23000.23008,100
Mar 03, 20230.22000.22500.22000.22500.225030,200
Mar 02, 20230.24000.24000.20500.21500.2150319,900
Mar 01, 20230.25000.25000.25000.25000.25007,000
Feb 28, 20230.24500.25000.24000.25000.250027,700
Feb 27, 20230.26000.26000.24500.24500.245054,500
Feb 24, 20230.26000.26000.25000.25000.250019,500
Feb 23, 20230.26000.26000.26000.26000.260018,000
Feb 22, 20230.26000.26000.26000.26000.260010,100
Feb 21, 20230.26000.26500.25500.25500.255084,500
Feb 17, 20230.26000.26000.25500.26000.260014,500
Feb 16, 20230.28000.28000.25000.25000.250020,500
Feb 15, 20230.26000.27000.25500.26500.265067,400
Feb 14, 20230.28000.28000.25500.25500.255022,000
Feb 13, 20230.28500.28500.26500.26500.265033,500
Feb 10, 20230.29000.29000.29000.29000.29006,500
Feb 09, 20230.28000.28000.27500.27500.27505,700
Feb 08, 20230.26000.32000.26000.28500.285060,600
Feb 07, 20230.28000.28000.25500.26000.260022,500
Feb 06, 20230.27500.28000.27000.28000.280012,700
Feb 03, 20230.26500.26500.25800.26500.265010,000
Feb 02, 20230.27000.27500.24000.25000.2500116,300
Feb 01, 20230.25500.26500.25500.26500.265011,000
Jan 31, 20230.26000.26500.25000.25000.250028,500
Jan 30, 20230.27000.27000.24500.24500.245025,200
Jan 27, 20230.26500.26500.26000.26000.260035,000
Jan 26, 20230.27000.27000.26000.26000.2600121,100
Jan 25, 20230.25000.25000.25000.25000.250015,500
Jan 24, 20230.27000.27000.25500.25500.255011,500
Jan 23, 20230.27000.29000.26500.29000.2900159,600
Jan 20, 20230.27000.27000.26500.26500.265026,100
Jan 19, 20230.27000.27000.25000.26000.260022,500
Jan 18, 20230.26000.26000.26000.26000.26006,500
Jan 17, 20230.25500.26500.23500.26500.265020,700
Jan 16, 20230.26500.26500.26500.26500.26505,300
Jan 13, 20230.26500.27000.25000.26500.2650116,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...