Canada markets open in 1 hour 24 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 01:36PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.10000.10500.10000.10000.100039,500
Nov 30, 20230.10000.10000.10000.10000.1000153,800
Nov 29, 20230.11000.11000.09500.10000.1000172,500
Nov 28, 20230.12000.12000.11000.11500.115061,800
Nov 27, 20230.11000.11500.11000.11500.115089,000
Nov 24, 20230.12000.12000.11000.12000.120060,000
Nov 23, 20230.12500.12500.12500.12500.12504,500
Nov 22, 20230.12000.12500.12000.12000.120014,200
Nov 21, 20230.12000.12000.12000.12000.120045,000
Nov 20, 20230.13000.13000.11500.12000.120034,000
Nov 17, 20230.14000.14000.14000.14000.1400-
Nov 16, 20230.14000.14000.14000.14000.14004,600
Nov 15, 20230.12000.14000.12000.14000.1400150,000
Nov 14, 20230.12000.14000.12000.13000.130069,500
Nov 13, 20230.12000.12000.12000.12000.120010,100
Nov 10, 20230.14000.14000.12000.12000.120034,500
Nov 09, 20230.13500.14500.13500.13500.135030,800
Nov 08, 20230.13000.13000.13000.13000.1300-
Nov 07, 20230.13000.13000.13000.13000.1300-
Nov 06, 20230.13000.13000.13000.13000.1300-
Nov 03, 20230.14000.14000.13000.13000.13004,600
Nov 02, 20230.13000.13500.13000.13500.13504,400
Nov 01, 20230.14000.14000.14000.14000.1400-
Oct 31, 20230.13000.14000.13000.14000.14006,000
Oct 30, 20230.14000.14000.13000.13000.130012,600
Oct 27, 20230.13500.13500.13500.13500.1350-
Oct 26, 20230.13000.13500.13000.13500.135010,200
Oct 25, 20230.15000.15000.13500.13500.135010,800
Oct 24, 20230.14500.14500.14000.14000.140013,000
Oct 23, 20230.15000.15000.14000.14500.14507,000
Oct 20, 20230.14500.15000.13500.13500.135010,500
Oct 19, 20230.14500.14500.14000.14000.14003,500
Oct 18, 20230.14000.14000.14000.14000.14009,500
Oct 17, 20230.13000.13500.12500.13500.135048,000
Oct 16, 20230.12500.13500.12500.13500.1350105,200
Oct 13, 20230.12500.12500.12000.12500.125018,300
Oct 12, 20230.12000.12500.12000.12500.12506,500
Oct 11, 20230.11500.12000.11500.12000.120015,000
Oct 10, 20230.12000.12500.11500.12000.120029,500
Oct 06, 20230.13500.13500.12000.12000.120049,100
Oct 05, 20230.14000.14000.14000.14000.14003,000
Oct 04, 20230.15000.15000.15000.15000.15007,000
Oct 03, 20230.15000.15000.14000.14000.140047,000
Oct 02, 20230.15000.15000.15000.15000.15006,000
Sept 29, 20230.14000.15000.14000.15000.150027,500
Sept 28, 20230.13500.14500.13000.14500.145044,500
Sept 27, 20230.13500.13500.13500.13500.135028,000
Sept 26, 20230.14500.14500.13500.13500.135035,500
Sept 25, 20230.14500.14500.14500.14500.145011,000
Sept 22, 20230.15500.15500.14500.14500.145076,000
Sept 21, 20230.15000.15000.15000.15000.1500-
Sept 20, 20230.15500.15500.15000.15000.150014,500
Sept 19, 20230.16000.16000.15500.15500.155013,500
Sept 18, 20230.16500.16500.16000.16000.16007,800
Sept 15, 20230.16000.16500.16000.16000.160084,500
Sept 14, 20230.16000.16000.16000.16000.160051,800
Sept 13, 20230.15000.15500.15000.15500.155061,500
Sept 12, 20230.14000.14500.14000.14500.1450105,600
Sept 11, 20230.14000.14000.14000.14000.14006,000
Sept 08, 20230.13500.14000.13500.14000.140025,700
Sept 07, 20230.13500.13500.13000.13000.130028,500
Sept 06, 20230.14000.14000.13500.13500.135011,500
Sept 05, 20230.14500.14500.14000.14000.140028,500
Sept 01, 20230.14000.14000.14000.14000.14002,500
Aug 31, 20230.14000.14000.13500.14000.140081,500
Aug 30, 20230.15000.15000.15000.15000.150026,800
Aug 29, 20230.14500.15000.14000.14500.145041,100
Aug 28, 20230.15000.15000.14500.14500.14507,500
Aug 25, 20230.15000.15000.15000.15000.15006,000
Aug 24, 20230.15000.15000.15000.15000.15003,000
Aug 23, 20230.15000.15000.15000.15000.15009,500
Aug 22, 20230.16000.16000.15000.15000.150049,500
Aug 21, 20230.16000.16000.15000.15000.150013,000
Aug 18, 20230.16500.16500.16000.16000.16004,000
Aug 17, 20230.16000.16000.16000.16000.1600-
Aug 16, 20230.15500.17000.15500.16000.1600108,000
Aug 15, 20230.15000.15500.15000.15500.15503,400
Aug 14, 20230.16000.18500.13500.16000.1600177,300
Aug 11, 20230.16500.18500.16000.16000.160050,900
Aug 10, 20230.17000.18000.17000.18000.180047,100
Aug 09, 20230.18000.18000.16000.16000.160056,600
Aug 08, 20230.18500.18500.18000.18500.185061,800
Aug 04, 20230.18000.19000.18000.18000.1800103,800
Aug 03, 20230.19000.19500.19000.19000.190062,200
Aug 02, 20230.18500.18500.18500.18500.18501,000
Aug 01, 20230.19500.19500.19500.19500.195059,200
Jul 31, 20230.22000.22000.19500.19500.195012,700
Jul 28, 20230.18500.18500.18500.18500.1850200
Jul 27, 20230.18500.18500.18500.18500.185088,500
Jul 26, 20230.19500.19500.18500.18500.185024,000
Jul 25, 20230.20500.20500.20000.20000.200021,500
Jul 24, 20230.23000.23000.20000.20000.20005,100
Jul 21, 20230.21000.21500.21000.21000.210058,200
Jul 20, 20230.20500.20500.20000.20000.200012,000
Jul 19, 20230.21000.21000.20000.20000.200031,900
Jul 18, 20230.20500.20500.20000.20000.200030,900
Jul 17, 20230.19500.20000.19500.20000.20006,400
Jul 14, 20230.20000.20500.18500.20500.205054,600
Jul 13, 20230.20000.20000.19500.20000.200090,000
Jul 12, 20230.19000.19000.19000.19000.190042,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...