Canada markets closed

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2550+0.0200 (+8.51%)
At close: 12:13PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20220.26500.26500.25500.25500.255012,000
Sept 09, 20220.24500.25000.24500.25000.250036,500
Sept 08, 20220.26500.28000.22000.24500.2450399,300
Sept 07, 20220.28500.28500.26500.26500.265046,500
Sept 06, 20220.29500.31000.29500.31000.310033,400
Sept 02, 20220.26000.27500.26000.27500.275017,000
Sept 01, 20220.28000.28000.27500.27500.275010,200
Aug 31, 20220.28500.28500.27500.27500.27509,000
Aug 30, 20220.26000.28500.23500.28000.280060,600
Aug 29, 20220.26500.26500.24500.24500.24501,500
Aug 26, 20220.24500.24500.24000.24000.240011,400
Aug 25, 20220.24500.25000.24500.25000.25007,500
Aug 24, 20220.25000.25000.25000.25000.25001,300
Aug 23, 20220.26000.26000.25000.25000.25008,000
Aug 22, 20220.26500.26500.25000.25000.250026,800
Aug 19, 20220.24500.25000.24000.25000.2500105,600
Aug 18, 20220.24500.25000.24500.25000.25009,500
Aug 17, 20220.25500.25500.25500.25500.255013,500
Aug 16, 20220.25500.25500.25500.25500.25505,000
Aug 15, 20220.25000.25500.25000.25500.255080,000
Aug 12, 20220.24500.25000.24000.24500.245073,300
Aug 11, 20220.26000.26500.25000.25000.250022,600
Aug 10, 20220.27000.27000.25000.26500.265091,300
Aug 09, 20220.27000.27000.27000.27000.2700100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...