ATY.V - Atico Mining Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.26500.26500.26500.26500.265035,000
Aug 15, 20190.27500.27500.26000.26000.260057,000
Aug 14, 20190.27000.27000.26500.26500.2650126,500
Aug 13, 20190.27000.27000.26500.26500.265030,500
Aug 12, 20190.26000.29000.26000.26500.2650103,600
Aug 09, 20190.27000.27500.26000.27500.275045,600
Aug 08, 20190.28500.28500.28000.28000.28007,500
Aug 07, 20190.27500.27500.27500.27500.275015,600
Aug 06, 20190.29500.29500.27000.28000.280044,400
Aug 02, 20190.28000.28000.28000.28000.280011,800
Aug 01, 20190.28500.28500.28500.28500.285039,000
Jul 31, 20190.29000.29000.28500.29000.290017,100
Jul 30, 20190.30000.30000.30000.30000.30004,500
Jul 29, 20190.31000.31000.28000.29500.295077,700
Jul 26, 20190.29500.31000.28500.30000.300030,900
Jul 25, 20190.28000.28000.28000.28000.28004,000
Jul 24, 20190.29000.29000.28000.28000.280032,100
Jul 23, 20190.29500.29500.29000.29000.290030,100
Jul 22, 20190.30000.30000.28000.28000.280021,800
Jul 19, 20190.30000.30000.29500.29500.295016,300
Jul 18, 20190.29000.29500.29000.29500.295013,400
Jul 17, 20190.29000.29500.28000.28000.280040,000
Jul 16, 20190.30000.30000.30000.30000.3000500
Jul 15, 20190.27500.28000.27500.28000.280035,100
Jul 12, 20190.28000.28000.28000.28000.28003,000
Jul 11, 20190.29500.29500.29500.29500.29501,000
Jul 10, 20190.28000.28000.28000.28000.28002,500
Jul 09, 20190.27500.28500.27500.28000.280058,700
Jul 08, 20190.30000.31500.30000.30000.300061,500
Jul 05, 20190.29500.29500.29500.29500.2950900
Jul 04, 20190.29000.29000.29000.29000.2900500
Jul 03, 20190.28000.28000.28000.28000.28002,300
Jul 02, 20190.29500.30000.29500.29500.295067,500
Jun 28, 20190.27500.28000.27500.28000.28009,900
Jun 27, 20190.27500.27500.27500.27500.27505,000
Jun 26, 20190.28500.29000.28000.28000.280024,600
Jun 25, 20190.29500.29500.28000.28000.28005,800
Jun 24, 20190.28000.28500.27500.28000.280022,000
Jun 21, 20190.28500.28500.28000.28000.280015,000
Jun 20, 20190.28500.28500.27500.28500.2850135,900
Jun 19, 20190.28000.30000.28000.30000.300039,000
Jun 18, 20190.29000.29000.29000.29000.290019,100
Jun 17, 20190.29000.29000.29000.29000.2900500
Jun 14, 20190.29000.30000.29000.30000.30006,700
Jun 13, 20190.30000.30000.30000.30000.30007,000
Jun 12, 20190.29000.29000.28500.28500.28508,500
Jun 11, 20190.29000.29000.29000.29000.29004,000
Jun 10, 20190.30000.30000.30000.30000.3000800
Jun 07, 20190.31000.31000.30000.30000.300011,500
Jun 06, 20190.32000.32000.32000.32000.32003,000
Jun 05, 20190.31000.31000.31000.31000.31006,000
Jun 04, 20190.30500.30500.30500.30500.3050-
Jun 03, 20190.30500.30500.30500.30500.3050500
May 31, 20190.31000.32000.31000.32000.32009,400
May 30, 20190.30000.30000.30000.30000.30006,000
May 29, 20190.29000.29000.28000.28500.285027,000
May 28, 20190.30000.30000.29000.30000.300015,500
May 27, 20190.29500.31500.29500.31500.315013,400
May 24, 20190.30000.30000.28000.28000.28007,500
May 23, 20190.27500.30000.27500.30000.30006,000
May 22, 20190.28000.28500.28000.28500.285011,100
May 21, 20190.29000.29000.29000.29000.2900-
May 17, 20190.28000.29000.28000.29000.29001,000
May 16, 20190.27500.29000.27500.29000.29006,800
May 15, 20190.27000.27000.27000.27000.27002,500
May 14, 20190.30000.30000.27000.27500.275014,000
May 13, 20190.30000.30000.30000.30000.300028,500
May 10, 20190.35000.35000.35000.35000.3500-
May 09, 20190.33000.35000.33000.35000.35004,900
May 08, 20190.30000.30000.30000.30000.30007,000
May 07, 20190.30500.30500.30000.30000.300015,000
May 06, 20190.30500.30500.30500.30500.305018,000
May 03, 20190.34000.34000.31000.31000.310010,500
May 02, 20190.28000.35000.28000.31000.310064,500
May 01, 20190.30000.30000.28500.28500.285011,700
Apr 30, 20190.29500.29500.28000.28000.280027,000
Apr 29, 20190.28000.29000.26500.27000.270059,900
Apr 26, 20190.29000.29000.29000.29000.29003,000
Apr 25, 20190.29000.29000.29000.29000.29001,500
Apr 24, 20190.28000.28000.27500.28000.280026,200
Apr 23, 20190.27500.27500.27500.27500.27508,000
Apr 22, 20190.27000.27500.27000.27500.275038,300
Apr 18, 20190.28500.28500.27000.27000.270036,500
Apr 17, 20190.29500.29500.28500.28500.285088,300
Apr 16, 20190.30500.30500.29000.29000.290029,400
Apr 15, 20190.33500.33500.33500.33500.3350-
Apr 12, 20190.33500.33500.33500.33500.3350-
Apr 11, 20190.28000.33500.28000.33500.335047,300
Apr 10, 20190.28000.30500.27500.28500.285046,000
Apr 09, 20190.27500.28000.27000.28000.280038,000
Apr 08, 20190.31500.31500.28000.28000.280074,700
Apr 05, 20190.31500.31500.31500.31500.31508,000
Apr 04, 20190.31500.31500.31500.31500.31504,500
Apr 03, 20190.32500.32500.32000.32500.325050,500
Apr 02, 20190.32000.32500.32000.32500.325015,000
Apr 01, 20190.32000.33000.31000.33000.330027,000
Mar 29, 20190.32000.32000.32000.32000.32007,000
Mar 28, 20190.32500.32500.32000.32000.320036,500
Mar 27, 20190.34000.34000.34000.34000.34002,000
Mar 26, 20190.32500.32500.32500.32500.32505,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...