Canada markets open in 1 hour 34 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0150 (-8.11%)
At close: 03:41PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.17000.18000.17000.17000.170031,200
Jun 21, 20240.19500.19500.18500.18500.18504,000
Jun 20, 20240.19500.19500.19500.19500.19502,000
Jun 19, 20240.20000.20000.19000.19000.190010,800
Jun 18, 20240.19000.19000.19000.19000.1900-
Jun 17, 20240.19000.19000.19000.19000.1900-
Jun 14, 20240.18000.19000.18000.19000.190014,000
Jun 13, 20240.19500.19500.19000.19000.19008,600
Jun 12, 20240.20000.20500.19500.20500.205018,000
Jun 11, 20240.22500.22500.22000.22000.220026,500
Jun 10, 20240.22500.22500.21000.22000.220035,500
Jun 07, 20240.21500.22500.21500.22500.225041,500
Jun 06, 20240.23500.23500.20500.21000.210034,500
Jun 05, 20240.22000.22000.22000.22000.2200-
Jun 04, 20240.22000.22000.22000.22000.220010,300
Jun 03, 20240.23000.23000.23000.23000.23001,400
May 31, 20240.22500.23500.22000.23000.230020,000
May 30, 20240.22000.22000.22000.22000.2200-
May 29, 20240.24000.24000.22000.22000.220036,200
May 28, 20240.24000.24000.21500.22000.220039,000
May 27, 20240.25000.25000.24000.24000.24005,500
May 24, 20240.22000.23000.22000.23000.230018,500
May 23, 20240.20500.20500.20500.20500.2050-
May 22, 20240.23500.23500.20500.20500.205038,300
May 21, 20240.25000.25000.23500.23500.2350154,600
May 17, 20240.24500.24500.22000.23000.230053,300
May 16, 20240.21500.23500.21500.23500.235095,200
May 15, 20240.21000.23000.21000.23000.230085,000
May 14, 20240.20500.21500.20500.21500.215045,900
May 13, 20240.20500.22000.20500.21500.215031,500
May 10, 20240.20000.20000.20000.20000.200021,500
May 09, 20240.20000.20000.20000.20000.200012,000
May 08, 20240.20000.20000.19500.19500.19507,000
May 07, 20240.20500.20500.20000.20000.200016,000
May 06, 20240.22000.22000.21000.21000.210090,800
May 03, 20240.21000.21500.20500.20500.205023,700
May 02, 20240.21000.21000.21000.21000.21002,900
May 01, 20240.19500.21000.19500.21000.210048,700
Apr 30, 20240.21000.21000.20000.20500.205053,500
Apr 29, 20240.19500.20500.19500.20500.205027,500
Apr 26, 20240.19000.21000.19000.19500.195031,400
Apr 25, 20240.21000.21000.21000.21000.2100-
Apr 24, 20240.21000.21000.20000.21000.210049,000
Apr 23, 20240.19500.20000.19500.20000.200026,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...