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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 05, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	25,000
Jul 04, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jun 30, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	12,200
Jun 29, 2022	0.2900	0.3700	0.2900	0.3550	0.3550	161,800
Jun 28, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	10,500
Jun 27, 2022	0.2750	0.2800	0.2700	0.2800	0.2800	14,700
Jun 24, 2022	0.2750	0.2800	0.2650	0.2700	0.2700	50,900
Jun 23, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Jun 22, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	102,900
Jun 21, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	74,100
Jun 20, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	63,000
Jun 17, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	44,900
Jun 16, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	10,500
Jun 15, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	7,000
Jun 14, 2022	0.3350	0.3350	0.3300	0.3350	0.3350	10,500
Jun 13, 2022	0.3500	0.3550	0.3350	0.3350	0.3350	24,200
Jun 10, 2022	0.3700	0.3700	0.3550	0.3550	0.3550	4,400
Jun 09, 2022	0.3650	0.3650	0.3550	0.3550	0.3550	26,600
Jun 08, 2022	0.3550	0.3700	0.3550	0.3600	0.3600	35,800
Jun 07, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	11,000
Jun 06, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	5,200
Jun 03, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Jun 02, 2022	0.3450	0.3750	0.3450	0.3750	0.3750	13,000
Jun 01, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	30,500
May 31, 2022	0.3650	0.3800	0.3600	0.3600	0.3600	24,500
May 30, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
May 27, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
May 26, 2022	0.3700	0.3950	0.3700	0.3800	0.3800	6,400
May 25, 2022	0.3800	0.3800	0.3450	0.3750	0.3750	31,000
May 24, 2022	0.3850	0.4050	0.3850	0.3850	0.3850	32,200
May 20, 2022	0.3700	0.3950	0.3650	0.3850	0.3850	88,500
May 19, 2022	0.3500	0.3550	0.3500	0.3550	0.3550	7,200
May 18, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	12,500
May 17, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	63,400
May 16, 2022	0.3400	0.3700	0.3400	0.3500	0.3500	120,500
May 13, 2022	0.3300	0.3350	0.3300	0.3350	0.3350	31,300
May 12, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	53,000
May 11, 2022	0.3300	0.3400	0.3300	0.3350	0.3350	77,100
May 10, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	15,000
May 09, 2022	0.3550	0.3600	0.3100	0.3600	0.3600	611,000
May 06, 2022	0.3600	0.3850	0.3600	0.3850	0.3850	10,000
May 05, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	77,500
May 04, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
May 03, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	50,400
May 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Apr 29, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	81,400
Apr 28, 2022	0.3900	0.3950	0.3900	0.3900	0.3900	84,300
Apr 27, 2022	0.4150	0.4150	0.3700	0.4050	0.4050	47,800
Apr 26, 2022	0.4000	0.4000	0.3950	0.3950	0.3950	101,300
Apr 25, 2022	0.4000	0.4000	0.3500	0.3950	0.3950	120,500
Apr 22, 2022	0.4350	0.4350	0.3800	0.4100	0.4100	131,600
Apr 21, 2022	0.4550	0.4550	0.4250	0.4300	0.4300	64,300
Apr 20, 2022	0.4600	0.4600	0.4400	0.4450	0.4450	41,300
Apr 19, 2022	0.4550	0.4800	0.4450	0.4700	0.4700	35,500
Apr 18, 2022	0.4400	0.4600	0.4400	0.4450	0.4450	60,700
Apr 14, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	12,500
Apr 13, 2022	0.4500	0.4600	0.4400	0.4450	0.4450	36,000
Apr 12, 2022	0.4600	0.4600	0.4250	0.4550	0.4550	43,700
Apr 11, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	9,200
Apr 08, 2022	0.4500	0.4750	0.4500	0.4550	0.4550	52,600
Apr 07, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Apr 06, 2022	0.4550	0.4700	0.4350	0.4500	0.4500	55,200
Apr 05, 2022	0.4750	0.4800	0.4700	0.4800	0.4800	118,600
Apr 04, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	15,000
Apr 01, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 31, 2022	0.4650	0.4800	0.4600	0.4750	0.4750	77,700
Mar 30, 2022	0.4900	0.4900	0.4650	0.4700	0.4700	165,200
Mar 29, 2022	0.4900	0.5000	0.4900	0.4900	0.4900	100,800
Mar 28, 2022	0.5100	0.5100	0.4900	0.5000	0.5000	27,900
Mar 25, 2022	0.4950	0.5200	0.4950	0.5000	0.5000	81,900
Mar 24, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	97,500
Mar 23, 2022	0.4950	0.5100	0.4900	0.5000	0.5000	16,200
Mar 22, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	15,200
Mar 21, 2022	0.4900	0.5100	0.4900	0.5100	0.5100	56,700
Mar 18, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	8,100
Mar 17, 2022	0.4800	0.4850	0.4800	0.4850	0.4850	45,000
Mar 16, 2022	0.4650	0.4800	0.4650	0.4800	0.4800	35,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7779+0.0003(+0.04%)

CRUDE OIL90.55-0.21(-0.23%)

BTC-CAD30,681.40+525.17(+1.74%)

Atico Mining Corporation (ATY.V)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7779
+0.0003(+0.04%)

CRUDE OIL
90.55
-0.21(-0.23%)

BTC-CAD
30,681.40
+525.17(+1.74%)