UK markets close in 2 hours 19 minutes

Atico Mining Corporation (ATY.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2900-0.0200 (-6.45%)
At close: 02:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.29500.29500.29000.29000.290014,000
05 Jul 20220.30500.31000.30500.31000.310025,000
04 Jul 20220.32000.32000.32000.32000.32003,000
30 Jun 20220.31000.33000.31000.33000.330012,200
29 Jun 20220.29000.37000.29000.35500.3550161,800
28 Jun 20220.27000.28000.27000.28000.280010,500
27 Jun 20220.27500.28000.27000.28000.280014,700
24 Jun 20220.27500.28000.26500.27000.270050,900
23 Jun 20220.28000.28000.28000.28000.28007,500
22 Jun 20220.30000.30000.28000.28000.2800102,900
21 Jun 20220.30500.31000.30500.31000.310074,100
20 Jun 20220.32500.32500.31000.31000.310063,000
17 Jun 20220.33000.33000.33000.33000.330044,900
16 Jun 20220.33500.33500.33000.33000.330010,500
15 Jun 20220.34500.35000.34500.35000.35007,000
14 Jun 20220.33500.33500.33000.33500.335010,500
13 Jun 20220.35000.35500.33500.33500.335024,200
10 Jun 20220.37000.37000.35500.35500.35504,400
09 Jun 20220.36500.36500.35500.35500.355026,600
08 Jun 20220.35500.37000.35500.36000.360035,800
07 Jun 20220.37500.37500.37000.37000.370011,000
06 Jun 20220.37000.37000.36500.36500.36505,200
03 Jun 20220.37000.37000.37000.37000.370010,000
02 Jun 20220.34500.37500.34500.37500.375013,000
01 Jun 20220.36000.36000.36000.36000.360030,500
31 May 20220.36500.38000.36000.36000.360024,500
30 May 20220.38000.38000.38000.38000.38002,500
27 May 20220.38000.38000.38000.38000.38003,000
26 May 20220.37000.39500.37000.38000.38006,400
25 May 20220.38000.38000.34500.37500.375031,000
24 May 20220.38500.40500.38500.38500.385032,200
20 May 20220.37000.39500.36500.38500.385088,500
19 May 20220.35000.35500.35000.35500.35507,200
18 May 20220.34500.35000.34500.35000.350012,500
17 May 20220.36000.36000.33000.34000.340063,400
16 May 20220.34000.37000.34000.35000.3500120,500
13 May 20220.33000.33500.33000.33500.335031,300
12 May 20220.35000.35000.33000.33000.330053,000
11 May 20220.33000.34000.33000.33500.335077,100
10 May 20220.33000.35000.33000.34000.340015,000
09 May 20220.35500.36000.31000.36000.3600611,000
06 May 20220.36000.38500.36000.38500.385010,000
05 May 20220.37000.37000.36000.36000.360077,500
04 May 20220.37000.37000.37000.37000.37005,000
03 May 20220.38000.38000.37000.37000.370050,400
02 May 20220.39000.39000.39000.39000.39001,000
29 Apr 20220.40000.42000.39000.39000.390081,400
28 Apr 20220.39000.39500.39000.39000.390084,300
27 Apr 20220.41500.41500.37000.40500.405047,800
26 Apr 20220.40000.40000.39500.39500.3950101,300
25 Apr 20220.40000.40000.35000.39500.3950120,500
22 Apr 20220.43500.43500.38000.41000.4100131,600
21 Apr 20220.45500.45500.42500.43000.430064,300
20 Apr 20220.46000.46000.44000.44500.445041,300
19 Apr 20220.45500.48000.44500.47000.470035,500
18 Apr 20220.44000.46000.44000.44500.445060,700
14 Apr 20220.44000.44000.44000.44000.440012,500
13 Apr 20220.45000.46000.44000.44500.445036,000
12 Apr 20220.46000.46000.42500.45500.455043,700
11 Apr 20220.47000.47000.46000.46000.46009,200
08 Apr 20220.45000.47500.45000.45500.455052,600
07 Apr 20220.45000.45000.45000.45000.45002,500
06 Apr 20220.45500.47000.43500.45000.450055,200
05 Apr 20220.47500.48000.47000.48000.4800118,600
04 Apr 20220.47000.48000.47000.48000.480015,000
01 Apr 20220.47500.47500.47500.47500.4750-
31 Mar 20220.46500.48000.46000.47500.475077,700
30 Mar 20220.49000.49000.46500.47000.4700165,200
29 Mar 20220.49000.50000.49000.49000.4900100,800
28 Mar 20220.51000.51000.49000.50000.500027,900
25 Mar 20220.49500.52000.49500.50000.500081,900
24 Mar 20220.50000.51000.50000.50000.500097,500
23 Mar 20220.49500.51000.49000.50000.500016,200
22 Mar 20220.52000.52000.50000.51000.510015,200
21 Mar 20220.49000.51000.49000.51000.510056,700
18 Mar 20220.49000.50000.49000.50000.50008,100
17 Mar 20220.48000.48500.48000.48500.485045,000
16 Mar 20220.46500.48000.46500.48000.480035,700
15 Mar 20220.47500.49000.47000.48000.480031,400
14 Mar 20220.47000.47500.47000.47500.47502,800
11 Mar 20220.47000.48000.46000.48000.480011,700
10 Mar 20220.46000.46500.46000.46500.465016,900
09 Mar 20220.47500.47500.46000.46000.460059,700
08 Mar 20220.47000.49000.46000.49000.4900102,900
07 Mar 20220.46000.46000.45000.45000.450049,100
04 Mar 20220.45000.45000.45000.45000.450050,000
03 Mar 20220.45500.45500.45000.45000.450026,500
02 Mar 20220.45000.46000.45000.46000.460033,500
01 Mar 20220.46000.46000.43000.46000.460038,000
28 Feb 20220.44000.44500.43000.44500.445024,800
25 Feb 20220.44000.44000.44000.44000.4400-
24 Feb 20220.46000.46000.44000.44000.440024,900
23 Feb 20220.45000.45000.44000.44000.440024,500
22 Feb 20220.44000.44000.43000.43000.430023,700
18 Feb 20220.43000.43000.43000.43000.43009,900
17 Feb 20220.46500.46500.44000.45500.455010,700
16 Feb 20220.44000.45000.44000.44000.440056,800
15 Feb 20220.41000.44000.41000.42000.420086,600
14 Feb 20220.41000.44500.41000.42000.4200165,500
11 Feb 20220.41000.41000.41000.41000.41003,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...