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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.2350	0.2350	0.2100	0.2100	0.2100	24,100
Sept 22, 2022	0.2300	0.2300	0.2250	0.2250	0.2250	16,400
Sept 21, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	51,100
Sept 20, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	6,000
Sept 19, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	13,500
Sept 16, 2022	0.2300	0.2350	0.2250	0.2300	0.2300	11,600
Sept 15, 2022	0.2450	0.2450	0.2300	0.2300	0.2300	18,600
Sept 14, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	5,300
Sept 13, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	140,600
Sept 12, 2022	0.2650	0.2650	0.2550	0.2550	0.2550	12,000
Sept 09, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	36,500
Sept 08, 2022	0.2650	0.2800	0.2200	0.2450	0.2450	399,300
Sept 07, 2022	0.2850	0.2850	0.2650	0.2650	0.2650	46,500
Sept 06, 2022	0.2950	0.3100	0.2950	0.3100	0.3100	33,400
Sept 02, 2022	0.2600	0.2750	0.2600	0.2750	0.2750	17,000
Sept 01, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	10,200
Aug 31, 2022	0.2850	0.2850	0.2750	0.2750	0.2750	9,000
Aug 30, 2022	0.2600	0.2850	0.2350	0.2800	0.2800	60,600
Aug 29, 2022	0.2650	0.2650	0.2450	0.2450	0.2450	1,500
Aug 26, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	11,400
Aug 25, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	7,500
Aug 24, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	1,300
Aug 23, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	8,000
Aug 22, 2022	0.2650	0.2650	0.2500	0.2500	0.2500	26,800
Aug 19, 2022	0.2450	0.2500	0.2400	0.2500	0.2500	105,600
Aug 18, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	9,500
Aug 17, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	13,500
Aug 16, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	5,000
Aug 15, 2022	0.2500	0.2550	0.2500	0.2550	0.2550	80,000
Aug 12, 2022	0.2450	0.2500	0.2400	0.2450	0.2450	73,300
Aug 11, 2022	0.2600	0.2650	0.2500	0.2500	0.2500	22,600
Aug 10, 2022	0.2700	0.2700	0.2500	0.2650	0.2650	91,300
Aug 09, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	100
Aug 08, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	16,000
Aug 05, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	10,900
Aug 04, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	4,500
Aug 03, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	167,800
Aug 02, 2022	0.2850	0.2850	0.2750	0.2800	0.2800	26,000
Jul 29, 2022	0.2750	0.2900	0.2650	0.2700	0.2700	41,700
Jul 28, 2022	0.2700	0.2750	0.2700	0.2700	0.2700	12,500
Jul 27, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	3,300
Jul 26, 2022	0.2650	0.2650	0.2350	0.2350	0.2350	31,300
Jul 25, 2022	0.2750	0.2750	0.2650	0.2650	0.2650	12,000
Jul 22, 2022	0.2900	0.2900	0.2300	0.2600	0.2600	79,800
Jul 21, 2022	0.2850	0.2900	0.2850	0.2900	0.2900	11,200
Jul 20, 2022	0.3050	0.3050	0.2900	0.2900	0.2900	20,000
Jul 19, 2022	0.3100	0.3250	0.3100	0.3200	0.3200	23,000
Jul 18, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	6,500
Jul 15, 2022	0.2900	0.3400	0.2850	0.3000	0.3000	44,500
Jul 14, 2022	0.3050	0.3050	0.2850	0.2850	0.2850	62,700
Jul 13, 2022	0.3350	0.3350	0.3150	0.3150	0.3150	17,000
Jul 12, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	8,700
Jul 11, 2022	0.3200	0.3500	0.3200	0.3350	0.3350	25,500
Jul 08, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	7,000
Jul 07, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	6,500
Jul 06, 2022	0.2950	0.2950	0.2900	0.2900	0.2900	14,000
Jul 05, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	25,000
Jul 04, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jun 30, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	12,200
Jun 29, 2022	0.2900	0.3700	0.2900	0.3550	0.3550	161,800
Jun 28, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	10,500
Jun 27, 2022	0.2750	0.2800	0.2700	0.2800	0.2800	14,700
Jun 24, 2022	0.2750	0.2800	0.2650	0.2700	0.2700	50,900
Jun 23, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Jun 22, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	102,900
Jun 21, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	74,100
Jun 20, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	63,000
Jun 17, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	44,900
Jun 16, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	10,500
Jun 15, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	7,000
Jun 14, 2022	0.3350	0.3350	0.3300	0.3350	0.3350	10,500
Jun 13, 2022	0.3500	0.3550	0.3350	0.3350	0.3350	24,200
Jun 10, 2022	0.3700	0.3700	0.3550	0.3550	0.3550	4,400
Jun 09, 2022	0.3650	0.3650	0.3550	0.3550	0.3550	26,600
Jun 08, 2022	0.3550	0.3700	0.3550	0.3600	0.3600	35,800
Jun 07, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	11,000
Jun 06, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	5,200
Jun 03, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Jun 02, 2022	0.3450	0.3750	0.3450	0.3750	0.3750	13,000
Jun 01, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	30,500
May 31, 2022	0.3650	0.3800	0.3600	0.3600	0.3600	24,500
May 30, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
May 27, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
May 26, 2022	0.3700	0.3950	0.3700	0.3800	0.3800	6,400
May 25, 2022	0.3800	0.3800	0.3450	0.3750	0.3750	31,000
May 24, 2022	0.3850	0.4050	0.3850	0.3850	0.3850	32,200
May 20, 2022	0.3700	0.3950	0.3650	0.3850	0.3850	88,500
May 19, 2022	0.3500	0.3550	0.3500	0.3550	0.3550	7,200
May 18, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	12,500
May 17, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	63,400
May 16, 2022	0.3400	0.3700	0.3400	0.3500	0.3500	120,500
May 13, 2022	0.3300	0.3350	0.3300	0.3350	0.3350	31,300
May 12, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	53,000
May 11, 2022	0.3300	0.3400	0.3300	0.3350	0.3350	77,100
May 10, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	15,000
May 09, 2022	0.3550	0.3600	0.3100	0.3600	0.3600	611,000
May 06, 2022	0.3600	0.3850	0.3600	0.3850	0.3850	10,000
May 05, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	77,500
May 04, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
May 03, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	50,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7359-0.0056(-0.76%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,770.22-339.53(-1.30%)

Atico Mining Corporation (ATY.V)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7359
-0.0056(-0.76%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,770.22
-339.53(-1.30%)