Canada markets open in 7 hours 16 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250-0.0100 (-4.26%)
At close: 03:45PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.23500.23500.22500.22500.225047,700
Mar 22, 20230.24000.24000.23000.23500.235089,500
Mar 21, 20230.24000.24500.24000.24500.24503,500
Mar 20, 20230.23500.24000.23000.23000.230044,500
Mar 17, 20230.24000.24000.22000.23000.230015,000
Mar 16, 20230.23000.23500.23000.23500.23505,000
Mar 15, 20230.23000.23000.22500.22500.225019,000
Mar 14, 20230.24500.24500.23000.23000.23009,500
Mar 13, 20230.22500.24000.21500.24000.240032,500
Mar 10, 20230.21500.22000.21500.22000.220025,500
Mar 09, 20230.22500.23000.22000.22500.225010,300
Mar 08, 20230.23000.23000.21500.21500.215012,200
Mar 07, 20230.22000.22000.22000.22000.220024,300
Mar 06, 20230.23000.23000.23000.23000.23008,100
Mar 03, 20230.22000.22500.22000.22500.225030,200
Mar 02, 20230.24000.24000.20500.21500.2150319,900
Mar 01, 20230.25000.25000.25000.25000.25007,000
Feb 28, 20230.24500.25000.24000.25000.250027,700
Feb 27, 20230.26000.26000.24500.24500.245054,500
Feb 24, 20230.26000.26000.25000.25000.250019,500
Feb 23, 20230.26000.26000.26000.26000.260018,000
Feb 22, 20230.26000.26000.26000.26000.260010,100
Feb 21, 20230.26000.26500.25500.25500.255084,500
Feb 17, 20230.26000.26000.25500.26000.260014,500
Feb 16, 20230.28000.28000.25000.25000.250020,500
Feb 15, 20230.26000.27000.25500.26500.265067,400
Feb 14, 20230.28000.28000.25500.25500.255022,000
Feb 13, 20230.28500.28500.26500.26500.265033,500
Feb 10, 20230.29000.29000.29000.29000.29006,500
Feb 09, 20230.28000.28000.27500.27500.27505,700
Feb 08, 20230.26000.32000.26000.28500.285060,600
Feb 07, 20230.28000.28000.25500.26000.260022,500
Feb 06, 20230.27500.28000.27000.28000.280012,700
Feb 03, 20230.26500.26500.25800.26500.265010,000
Feb 02, 20230.27000.27500.24000.25000.2500116,300
Feb 01, 20230.25500.26500.25500.26500.265011,000
Jan 31, 20230.26000.26500.25000.25000.250028,500
Jan 30, 20230.27000.27000.24500.24500.245025,200
Jan 27, 20230.26500.26500.26000.26000.260035,000
Jan 26, 20230.27000.27000.26000.26000.2600121,100
Jan 25, 20230.25000.25000.25000.25000.250015,500
Jan 24, 20230.27000.27000.25500.25500.255011,500
Jan 23, 20230.27000.29000.26500.29000.2900159,600
Jan 20, 20230.27000.27000.26500.26500.265026,100
Jan 19, 20230.27000.27000.25000.26000.260022,500
Jan 18, 20230.26000.26000.26000.26000.26006,500
Jan 17, 20230.25500.26500.23500.26500.265020,700
Jan 16, 20230.26500.26500.26500.26500.26505,300
Jan 13, 20230.26500.27000.25000.26500.2650116,500
Jan 12, 20230.24500.26000.24500.26000.260030,300
Jan 11, 20230.22000.24500.22000.24500.245095,200
Jan 10, 20230.23000.23000.21000.22000.220049,600
Jan 09, 20230.23000.23000.21500.22000.220033,600
Jan 06, 20230.21000.21000.20000.20000.200034,800
Jan 05, 20230.21000.23500.20000.20000.200091,300
Jan 04, 20230.21500.22000.21500.21500.215017,000
Jan 03, 20230.23000.23000.22000.22000.220099,500
Dec 30, 20220.20000.21000.20000.21000.210015,000
Dec 29, 20220.20000.20000.20000.20000.2000700
Dec 28, 20220.21000.21000.20000.20000.200095,400
Dec 23, 20220.22000.22000.19000.21000.210077,100
Dec 22, 20220.22000.22000.20000.20500.205070,600
Dec 21, 20220.23000.24000.23000.24000.240018,500
Dec 20, 20220.23000.23000.23000.23000.230055,800
Dec 19, 20220.22500.22500.22000.22000.220087,300
Dec 16, 20220.21500.21500.21500.21500.2150-
Dec 15, 20220.22000.22000.21500.21500.21503,600
Dec 14, 20220.24000.24000.22000.22000.2200118,400
Dec 13, 20220.25000.25000.23500.25000.250045,200
Dec 12, 20220.25000.25500.24000.25500.25508,000
Dec 09, 20220.24000.25500.24000.25000.250088,500
Dec 08, 20220.24500.24500.23000.23500.2350101,000
Dec 07, 20220.26500.26500.23500.24500.245041,800
Dec 06, 20220.28000.29500.25000.25000.250050,600
Dec 05, 20220.26500.28000.26500.27000.270060,400
Dec 02, 20220.24000.28000.24000.27000.270061,300
Dec 01, 20220.25500.26000.25500.26000.260091,000
Nov 30, 20220.25500.25500.25500.25500.25505,400
Nov 29, 20220.25500.25500.25500.25500.25502,000
Nov 28, 20220.25500.25500.24000.24000.24005,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...