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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.2250	0.2550	0.2250	0.2550	0.2550	17,400
Nov 24, 2022	0.2400	0.2400	0.2250	0.2350	0.2350	21,400
Nov 23, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	57,500
Nov 22, 2022	0.2600	0.2800	0.2400	0.2400	0.2400	125,700
Nov 21, 2022	0.2800	0.2800	0.2600	0.2650	0.2650	17,500
Nov 18, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Nov 17, 2022	0.2600	0.2750	0.2500	0.2750	0.2750	27,500
Nov 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Nov 15, 2022	0.2550	0.2800	0.2500	0.2800	0.2800	57,500
Nov 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	6,200
Nov 11, 2022	0.2850	0.2850	0.2600	0.2650	0.2650	14,500
Nov 10, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	10,000
Nov 09, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 08, 2022	0.3100	0.3100	0.2900	0.2950	0.2950	109,900
Nov 07, 2022	0.3050	0.3050	0.2950	0.2950	0.2950	20,600
Nov 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 03, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Nov 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,600
Oct 31, 2022	0.2700	0.3050	0.2700	0.3050	0.3050	115,900
Oct 28, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Oct 27, 2022	0.2750	0.2750	0.2700	0.2700	0.2700	26,000
Oct 26, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	30,000
Oct 25, 2022	0.2600	0.2750	0.2550	0.2600	0.2600	25,000
Oct 24, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	60,800
Oct 21, 2022	0.2700	0.2850	0.2700	0.2850	0.2850	2,500
Oct 20, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	124,000
Oct 19, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
Oct 18, 2022	0.2500	0.2650	0.2500	0.2600	0.2600	12,500
Oct 17, 2022	0.2800	0.2850	0.2400	0.2550	0.2550	89,000
Oct 14, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	46,800
Oct 13, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	8,100
Oct 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	200
Oct 11, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	10,000
Oct 07, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	-
Oct 06, 2022	0.2600	0.2650	0.2600	0.2650	0.2650	25,800
Oct 05, 2022	0.2500	0.2550	0.2500	0.2500	0.2500	15,400
Oct 04, 2022	0.2450	0.2550	0.2450	0.2500	0.2500	19,500
Oct 03, 2022	0.2450	0.2450	0.2350	0.2450	0.2450	41,000
Sept 30, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	2,600
Sept 29, 2022	0.2250	0.2400	0.2250	0.2400	0.2400	3,000
Sept 28, 2022	0.2300	0.2350	0.2150	0.2350	0.2350	28,200
Sept 27, 2022	0.2350	0.2450	0.2250	0.2450	0.2450	7,500
Sept 26, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	90,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,095.17-318.11(-1.42%)

Atico Mining Corporation (ATY.V)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,095.17
-318.11(-1.42%)