Canada markets open in 8 hours 38 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0050 (-1.82%)
At close: 01:25PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.28000.28000.27000.27000.270016,000
Aug 05, 20220.27500.27500.27000.27500.275010,900
Aug 04, 20220.29000.29000.27500.27500.27504,500
Aug 03, 20220.27500.30000.27500.30000.3000167,800
Aug 02, 20220.28500.28500.27500.28000.280026,000
Jul 29, 20220.27500.29000.26500.27000.270041,700
Jul 28, 20220.27000.27500.27000.27000.270012,500
Jul 27, 20220.26500.26500.26500.26500.26503,300
Jul 26, 20220.26500.26500.23500.23500.235031,300
Jul 25, 20220.27500.27500.26500.26500.265012,000
Jul 22, 20220.29000.29000.23000.26000.260079,800
Jul 21, 20220.28500.29000.28500.29000.290011,200
Jul 20, 20220.30500.30500.29000.29000.290020,000
Jul 19, 20220.31000.32500.31000.32000.320023,000
Jul 18, 20220.30000.30000.29000.29000.29006,500
Jul 15, 20220.29000.34000.28500.30000.300044,500
Jul 14, 20220.30500.30500.28500.28500.285062,700
Jul 13, 20220.33500.33500.31500.31500.315017,000
Jul 12, 20220.32500.32500.31000.31000.31008,700
Jul 11, 20220.32000.35000.32000.33500.335025,500
Jul 08, 20220.30000.32000.30000.32000.32007,000
Jul 07, 20220.30000.31000.30000.30000.30006,500
Jul 06, 20220.29500.29500.29000.29000.290014,000
Jul 05, 20220.30500.31000.30500.31000.310025,000
Jul 04, 20220.32000.32000.32000.32000.32003,000
Jun 30, 20220.31000.33000.31000.33000.330012,200
Jun 29, 20220.29000.37000.29000.35500.3550161,800
Jun 28, 20220.27000.28000.27000.28000.280010,500
Jun 27, 20220.27500.28000.27000.28000.280014,700
Jun 24, 20220.27500.28000.26500.27000.270050,900
Jun 23, 20220.28000.28000.28000.28000.28007,500
Jun 22, 20220.30000.30000.28000.28000.2800102,900
Jun 21, 20220.30500.31000.30500.31000.310074,100
Jun 20, 20220.32500.32500.31000.31000.310063,000
Jun 17, 20220.33000.33000.33000.33000.330044,900
Jun 16, 20220.33500.33500.33000.33000.330010,500
Jun 15, 20220.34500.35000.34500.35000.35007,000
Jun 14, 20220.33500.33500.33000.33500.335010,500
Jun 13, 20220.35000.35500.33500.33500.335024,200
Jun 10, 20220.37000.37000.35500.35500.35504,400
Jun 09, 20220.36500.36500.35500.35500.355026,600
Jun 08, 20220.35500.37000.35500.36000.360035,800
Jun 07, 20220.37500.37500.37000.37000.370011,000
Jun 06, 20220.37000.37000.36500.36500.36505,200
Jun 03, 20220.37000.37000.37000.37000.370010,000
Jun 02, 20220.34500.37500.34500.37500.375013,000
Jun 01, 20220.36000.36000.36000.36000.360030,500
May 31, 20220.36500.38000.36000.36000.360024,500
May 30, 20220.38000.38000.38000.38000.38002,500
May 27, 20220.38000.38000.38000.38000.38003,000
May 26, 20220.37000.39500.37000.38000.38006,400
May 25, 20220.38000.38000.34500.37500.375031,000
May 24, 20220.38500.40500.38500.38500.385032,200
May 20, 20220.37000.39500.36500.38500.385088,500
May 19, 20220.35000.35500.35000.35500.35507,200
May 18, 20220.34500.35000.34500.35000.350012,500
May 17, 20220.36000.36000.33000.34000.340063,400
May 16, 20220.34000.37000.34000.35000.3500120,500
May 13, 20220.33000.33500.33000.33500.335031,300
May 12, 20220.35000.35000.33000.33000.330053,000
May 11, 20220.33000.34000.33000.33500.335077,100
May 10, 20220.33000.35000.33000.34000.340015,000
May 09, 20220.35500.36000.31000.36000.3600611,000
May 06, 20220.36000.38500.36000.38500.385010,000
May 05, 20220.37000.37000.36000.36000.360077,500
May 04, 20220.37000.37000.37000.37000.37005,000
May 03, 20220.38000.38000.37000.37000.370050,400
May 02, 20220.39000.39000.39000.39000.39001,000
Apr 29, 20220.40000.42000.39000.39000.390081,400
Apr 28, 20220.39000.39500.39000.39000.390084,300
Apr 27, 20220.41500.41500.37000.40500.405047,800
Apr 26, 20220.40000.40000.39500.39500.3950101,300
Apr 25, 20220.40000.40000.35000.39500.3950120,500
Apr 22, 20220.43500.43500.38000.41000.4100131,600
Apr 21, 20220.45500.45500.42500.43000.430064,300
Apr 20, 20220.46000.46000.44000.44500.445041,300
Apr 19, 20220.45500.48000.44500.47000.470035,500
Apr 18, 20220.44000.46000.44000.44500.445060,700
Apr 14, 20220.44000.44000.44000.44000.440012,500
Apr 13, 20220.45000.46000.44000.44500.445036,000
Apr 12, 20220.46000.46000.42500.45500.455043,700
Apr 11, 20220.47000.47000.46000.46000.46009,200
Apr 08, 20220.45000.47500.45000.45500.455052,600
Apr 07, 20220.45000.45000.45000.45000.45002,500
Apr 06, 20220.45500.47000.43500.45000.450055,200
Apr 05, 20220.47500.48000.47000.48000.4800118,600
Apr 04, 20220.47000.48000.47000.48000.480015,000
Apr 01, 20220.47500.47500.47500.47500.4750-
Mar 31, 20220.46500.48000.46000.47500.475077,700
Mar 30, 20220.49000.49000.46500.47000.4700165,200
Mar 29, 20220.49000.50000.49000.49000.4900100,800
Mar 28, 20220.51000.51000.49000.50000.500027,900
Mar 25, 20220.49500.52000.49500.50000.500081,900
Mar 24, 20220.50000.51000.50000.50000.500097,500
Mar 23, 20220.49500.51000.49000.50000.500016,200
Mar 22, 20220.52000.52000.50000.51000.510015,200
Mar 21, 20220.49000.51000.49000.51000.510056,700
Mar 18, 20220.49000.50000.49000.50000.50008,100
Mar 17, 20220.48000.48500.48000.48500.485045,000
Mar 16, 20220.46500.48000.46500.48000.480035,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...