Canada markets open in 7 hours 47 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2650+0.0150 (+6.00%)
At close: 03:51PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 12, 20230.24500.26000.24500.26000.260030,300
Jan 11, 20230.22000.24500.22000.24500.245095,200
Jan 10, 20230.23000.23000.21000.22000.220049,600
Jan 09, 20230.23000.23000.21500.22000.220033,600
Jan 06, 20230.21000.21000.20000.20000.200034,800
Jan 05, 20230.21000.23500.20000.20000.200091,300
Jan 04, 20230.21500.22000.21500.21500.215017,000
Jan 03, 20230.23000.23000.22000.22000.220099,500
Dec 30, 20220.20000.21000.20000.21000.210015,000
Dec 29, 20220.20000.20000.20000.20000.2000700
Dec 28, 20220.21000.21000.20000.20000.200095,400
Dec 23, 20220.22000.22000.19000.21000.210077,100
Dec 22, 20220.22000.22000.20000.20500.205070,600
Dec 21, 20220.23000.24000.23000.24000.240018,500
Dec 20, 20220.23000.23000.23000.23000.230055,800
Dec 19, 20220.22500.22500.22000.22000.220087,300
Dec 16, 20220.21500.21500.21500.21500.2150-
Dec 15, 20220.22000.22000.21500.21500.21503,600
Dec 14, 20220.24000.24000.22000.22000.2200118,400
Dec 13, 20220.25000.25000.23500.25000.250045,200
Dec 12, 20220.25000.25500.24000.25500.25508,000
Dec 09, 20220.24000.25500.24000.25000.250088,500
Dec 08, 20220.24500.24500.23000.23500.2350101,000
Dec 07, 20220.26500.26500.23500.24500.245041,800
Dec 06, 20220.28000.29500.25000.25000.250050,600
Dec 05, 20220.26500.28000.26500.27000.270060,400
Dec 02, 20220.24000.28000.24000.27000.270061,300
Dec 01, 20220.25500.26000.25500.26000.260091,000
Nov 30, 20220.25500.25500.25500.25500.25505,400
Nov 29, 20220.25500.25500.25500.25500.25502,000
Nov 28, 20220.25500.25500.24000.24000.24005,400
Nov 25, 20220.22500.25500.22500.25500.255017,400
Nov 24, 20220.24000.24000.22500.23500.235021,400
Nov 23, 20220.24500.24500.24000.24000.240057,500
Nov 22, 20220.26000.28000.24000.24000.2400125,700
Nov 21, 20220.28000.28000.26000.26500.265017,500
Nov 18, 20220.28000.28000.28000.28000.28003,000
Nov 17, 20220.26000.27500.25000.27500.275027,500
Nov 16, 20220.28000.28000.28000.28000.28003,000
Nov 15, 20220.25500.28000.25000.28000.280057,500
Nov 14, 20220.28000.28000.28000.28000.28006,200
Nov 11, 20220.28500.28500.26000.26500.265014,500
Nov 10, 20220.28000.29000.28000.29000.290010,000
Nov 09, 20220.29500.29500.29500.29500.2950-
Nov 08, 20220.31000.31000.29000.29500.2950109,900
Nov 07, 20220.30500.30500.29500.29500.295020,600
Nov 04, 20220.28000.28000.28000.28000.2800-
Nov 03, 20220.28000.28000.28000.28000.28003,000
Nov 02, 20220.30000.30000.30000.30000.3000-
Nov 01, 20220.30000.30000.30000.30000.30003,600
Oct 31, 20220.27000.30500.27000.30500.3050115,900
Oct 28, 20220.28000.28000.28000.28000.28002,000
Oct 27, 20220.27500.27500.27000.27000.270026,000
Oct 26, 20220.27500.27500.27000.27500.275030,000
Oct 25, 20220.26000.27500.25500.26000.260025,000
Oct 24, 20220.25000.25000.24000.25000.250060,800
Oct 21, 20220.27000.28500.27000.28500.28502,500
Oct 20, 20220.28000.28000.27000.27000.2700124,000
Oct 19, 20220.28500.28500.28500.28500.28502,000
Oct 18, 20220.25000.26500.25000.26000.260012,500
Oct 17, 20220.28000.28500.24000.25500.255089,000
Oct 14, 20220.27000.28000.27000.28000.280046,800
Oct 13, 20220.27000.27000.26000.27000.27008,100
Oct 12, 20220.25000.25000.25000.25000.2500200
Oct 11, 20220.27000.27000.25000.25000.250010,000
Oct 07, 20220.26500.26500.26500.26500.2650-
Oct 06, 20220.26000.26500.26000.26500.265025,800
Oct 05, 20220.25000.25500.25000.25000.250015,400
Oct 04, 20220.24500.25500.24500.25000.250019,500
Oct 03, 20220.24500.24500.23500.24500.245041,000
Sept 30, 20220.23500.23500.23500.23500.23502,600
Sept 29, 20220.22500.24000.22500.24000.24003,000
Sept 28, 20220.23000.23500.21500.23500.235028,200
Sept 27, 20220.23500.24500.22500.24500.24507,500
Sept 26, 20220.23000.23000.23000.23000.230090,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...