Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines
· Delayed Price · Currency is PHP 5.60
0.00 (0.00%)
At close: Dec 5, 2025
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | - | 388,900 |
| Dec 4, 2025 | 5.70 | 5.80 | 5.59 | 5.60 | 5.60 | 0.36% | 2,206,900 |
| Dec 3, 2025 | 5.52 | 5.60 | 5.40 | 5.58 | 5.58 | 1.82% | 976,900 |
| Dec 2, 2025 | 5.35 | 5.49 | 5.35 | 5.48 | 5.48 | 2.62% | 1,978,100 |
| Dec 1, 2025 | 5.13 | 5.35 | 5.13 | 5.34 | 5.34 | 4.30% | 1,742,100 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 116,700 |
| Nov 27, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -1.16% | 149,100 |
| Nov 26, 2025 | 5.15 | 5.25 | 5.12 | 5.16 | 5.16 | 0.19% | 1,505,200 |
| Nov 25, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.19% | 244,800 |
| Nov 24, 2025 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 698,100 |
| Nov 21, 2025 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | - | 431,500 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,973,500 |
| Nov 19, 2025 | 5.15 | 5.24 | 5.15 | 5.20 | 5.20 | 0.97% | 171,100 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 0.19% | 201,100 |
| Nov 17, 2025 | 5.27 | 5.30 | 5.14 | 5.14 | 5.14 | -2.28% | 671,500 |
| Nov 14, 2025 | 5.25 | 5.38 | 5.14 | 5.26 | 5.26 | 0.19% | 1,157,800 |
| Nov 13, 2025 | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | 2.14% | 131,000 |
| Nov 12, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.19% | 251,900 |
| Nov 11, 2025 | 5.33 | 5.38 | 5.15 | 5.15 | 5.15 | -3.38% | 322,000 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.11 | 5.33 | 5.33 | - | 241,000 |
| Nov 7, 2025 | 5.14 | 5.34 | 5.10 | 5.33 | 5.33 | 3.70% | 58,600 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.11 | 5.14 | 5.14 | -4.81% | 324,600 |
| Nov 5, 2025 | 5.31 | 5.58 | 5.31 | 5.40 | 5.40 | 1.69% | 111,800 |
| Nov 4, 2025 | 5.33 | 5.37 | 5.30 | 5.31 | 5.31 | 0.19% | 194,100 |
| Nov 3, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 3.52% | 566,900 |
| Oct 30, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.59% | 192,700 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 170,800 |
| Oct 28, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 1,028,800 |
| Oct 27, 2025 | 5.15 | 5.16 | 5.00 | 5.07 | 5.07 | -1.55% | 529,900 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.10 | 5.15 | 5.15 | -0.19% | 404,600 |
| Oct 23, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | 5.16 | 0.39% | 290,300 |
| Oct 22, 2025 | 5.24 | 5.25 | 4.98 | 5.14 | 5.14 | -3.02% | 1,152,000 |
| Oct 21, 2025 | 5.24 | 5.35 | 5.21 | 5.30 | 5.30 | 1.15% | 893,500 |
| Oct 20, 2025 | 5.55 | 5.60 | 5.07 | 5.24 | 5.24 | -6.43% | 1,067,400 |
| Oct 17, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 398,900 |
| Oct 16, 2025 | 5.40 | 5.79 | 5.40 | 5.50 | 5.50 | 2.61% | 1,368,000 |
| Oct 15, 2025 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | 1.13% | 305,900 |
| Oct 14, 2025 | 5.50 | 5.90 | 5.30 | 5.30 | 5.30 | -2.75% | 2,903,900 |
| Oct 13, 2025 | 5.60 | 5.64 | 5.29 | 5.45 | 5.45 | -0.91% | 1,119,700 |
| Oct 10, 2025 | 5.10 | 5.50 | 5.01 | 5.50 | 5.50 | 7.84% | 4,985,100 |
| Oct 9, 2025 | 5.29 | 5.34 | 5.00 | 5.10 | 5.10 | -1.73% | 2,141,900 |
| Oct 8, 2025 | 4.71 | 5.20 | 4.56 | 5.19 | 5.19 | 9.96% | 3,946,000 |
| Oct 7, 2025 | 4.35 | 4.79 | 4.35 | 4.72 | 4.72 | 9.51% | 2,562,000 |
| Oct 6, 2025 | 4.25 | 4.31 | 4.21 | 4.31 | 4.31 | 1.41% | 249,000 |
| Oct 3, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | - | 116,000 |
| Oct 2, 2025 | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | 2.66% | 594,000 |
| Oct 1, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -0.48% | 384,000 |
| Sep 30, 2025 | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 0.48% | 574,000 |
| Sep 29, 2025 | 4.10 | 4.15 | 4.10 | 4.14 | 4.14 | 3.24% | 618,000 |
| Sep 26, 2025 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -2.67% | 801,000 |
| Sep 25, 2025 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | 3.00% | 350,000 |
| Sep 24, 2025 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | - | 780,000 |
| Sep 23, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 973,000 |
| Sep 22, 2025 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | 0.25% | 626,000 |
| Sep 19, 2025 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | -1.72% | 897,000 |
| Sep 18, 2025 | 4.10 | 4.20 | 4.06 | 4.06 | 4.06 | -0.98% | 1,455,000 |
| Sep 17, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.15% | 334,000 |
| Sep 16, 2025 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 5.01% | 568,000 |
| Sep 15, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 351,000 |
| Sep 12, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 508,000 |
| Sep 11, 2025 | 4.20 | 4.21 | 4.02 | 4.05 | 4.05 | 0.75% | 362,000 |
| Sep 10, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -1.95% | 167,000 |
| Sep 9, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | 0.24% | 178,000 |
| Sep 8, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 879,000 |
| Sep 5, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 1,061,000 |
| Sep 4, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,452,000 |
| Sep 3, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 1,165,000 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 2.63% | 530,000 |
| Sep 1, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 492,000 |
| Aug 29, 2025 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 183,000 |
| Aug 28, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.70 | - | 112,000 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.61% | 206,000 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 8.89% | 224,000 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.74% | 152,000 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 18, 2025 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | 2.47% | 23,000 |
| Aug 15, 2025 | 3.54 | 3.75 | 3.50 | 3.65 | 3.65 | 1.39% | 46,000 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 23,000 |
| Aug 13, 2025 | 3.60 | 3.66 | 3.50 | 3.66 | 3.66 | 3.98% | 730,000 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.49 | 3.52 | 3.52 | -1.68% | 256,000 |
| Aug 11, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | -0.56% | 349,000 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 444,000 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 82,000 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 111,000 |
| Aug 5, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 2,716,000 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | - | 2,597,000 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | -3.74% | 539,000 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -4.10% | 888,000 |
| Jul 30, 2025 | 3.84 | 3.97 | 3.84 | 3.90 | 3.90 | 2.90% | 1,639,000 |
| Jul 29, 2025 | 4.04 | 4.10 | 3.60 | 3.79 | 3.79 | -6.19% | 8,153,000 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.04 | 4.04 | 4.04 | -6.91% | 1,568,000 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -2.69% | 308,000 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.41 | 4.46 | 4.46 | 0.22% | 61,000 |
| Jul 23, 2025 | 4.39 | 4.49 | 4.34 | 4.45 | 4.45 | -1.11% | 109,000 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Jul 18, 2025 | 4.27 | 4.50 | 4.26 | 4.50 | 4.50 | 4.90% | 130,000 |
| Jul 17, 2025 | 4.35 | 4.35 | 4.26 | 4.29 | 4.29 | -1.61% | 188,000 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.11% | 173,000 |