Skip to main content
Atico Mining Corporation (TSXV:ATY)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
0.00 (0.00%)
At close: Dec 5, 2025

Atico Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.230.220.220.22-64,000
Dec 4, 20250.220.230.220.220.22-190,108
Dec 3, 20250.220.230.220.220.22-55,200
Dec 2, 20250.230.230.220.220.22-4.35%151,800
Dec 1, 20250.210.230.210.230.2312.20%657,000
Nov 28, 20250.210.210.210.210.21-2.38%295,000
Nov 26, 20250.200.210.200.210.215.00%44,489
Nov 25, 20250.210.210.200.200.20-2.44%124,090
Nov 24, 20250.200.230.200.210.217.89%505,313
Nov 21, 20250.200.200.190.190.192.70%15,000
Nov 20, 20250.200.200.190.190.19-7.50%26,000
Nov 19, 20250.200.200.200.200.20-50,846
Nov 18, 20250.200.210.200.200.20-107,200
Nov 17, 20250.210.220.200.200.20-2.44%92,000
Nov 13, 20250.220.220.210.210.21-13,500
Nov 12, 20250.210.210.210.210.21-4.65%520
Nov 11, 20250.220.220.220.220.22-2.27%50,315
Nov 10, 20250.190.230.190.220.2212.82%235,000
Nov 6, 20250.190.210.190.200.2014.71%61,675
Nov 5, 20250.180.180.150.170.176.25%255,443
Nov 4, 20250.180.190.160.160.16-15.79%376,805
Nov 3, 20250.210.230.180.190.19-84,100
Oct 31, 20250.210.210.190.190.19-5.00%76,750
Oct 30, 20250.200.200.200.200.20-4.76%64,600
Oct 29, 20250.210.220.200.210.21-2.33%113,590
Oct 28, 20250.220.220.220.220.224.88%16,500
Oct 27, 20250.240.240.190.210.21-14.58%287,100
Oct 24, 20250.250.250.240.240.242.13%48,850
Oct 23, 20250.220.250.220.240.2411.90%246,600
Oct 22, 20250.220.220.200.210.21-6.67%77,300
Oct 21, 20250.240.240.230.230.23-6.25%43,450
Oct 20, 20250.240.240.240.240.24-2.04%27,000
Oct 17, 20250.230.250.220.250.25-12,500
Oct 16, 20250.230.250.230.250.252.08%842,725
Oct 15, 20250.240.250.230.240.24-2.04%323,051
Oct 14, 20250.250.250.230.250.256.52%146,100
Oct 10, 20250.230.230.210.230.23-4.17%177,694
Oct 9, 20250.250.250.240.240.24-2.04%60,000
Oct 8, 20250.240.250.240.250.254.26%60,884
Oct 7, 20250.240.240.240.240.24-6.00%23,711
Oct 6, 20250.240.250.240.250.254.17%210,560
Oct 3, 20250.260.260.240.240.24-4.00%93,830
Oct 2, 20250.250.260.250.250.25-11,100
Oct 1, 20250.270.270.250.250.25-56,866
Sep 30, 20250.260.260.240.250.25-3.85%200,650
Sep 29, 20250.260.270.260.260.261.96%106,500
Sep 26, 20250.260.270.260.260.26-3.77%57,850
Sep 25, 20250.260.270.260.270.27-1.85%44,089
Sep 24, 20250.270.280.260.270.27-88,506
Sep 23, 20250.270.270.260.270.27-69,137
Sep 22, 20250.260.280.260.270.273.85%392,850
Sep 19, 20250.230.280.230.260.264.00%355,500
Sep 18, 20250.230.260.230.250.254.17%466,780
Sep 17, 20250.230.250.220.240.246.67%336,700
Sep 16, 20250.210.230.210.230.234.65%140,650
Sep 15, 20250.200.250.200.220.227.50%291,714
Sep 12, 20250.200.200.200.200.205.26%157,423
Sep 11, 20250.170.200.170.190.1911.76%395,078
Sep 10, 20250.170.180.170.170.176.25%170,248
Sep 9, 20250.160.170.160.160.16-3.03%107,228
Sep 8, 20250.170.170.160.170.173.13%86,500
Sep 5, 20250.150.160.150.160.1614.29%158,200
Sep 4, 20250.150.150.140.140.14-117,000
Sep 3, 20250.150.150.140.140.14-3.45%200,010
Sep 2, 20250.140.150.140.150.153.57%16,000
Aug 29, 20250.140.150.140.140.14-190,500
Aug 28, 20250.140.140.140.140.14-31,000
Aug 27, 20250.140.140.140.140.14-4,472
Aug 26, 20250.140.140.140.140.143.70%42,000
Aug 25, 20250.130.140.130.140.14-6.90%56,000
Aug 22, 20250.140.150.140.150.153.57%36,300
Aug 21, 20250.150.150.140.140.14-13,505
Aug 20, 20250.140.150.140.140.1412.00%269,200
Aug 19, 20250.120.130.120.130.13-56,000
Aug 18, 20250.130.130.130.130.13-7.41%55,200
Aug 15, 20250.130.140.120.140.143.85%68,000
Aug 14, 20250.140.140.130.130.13-3.70%134,182
Aug 13, 20250.130.140.130.140.14-87,033
Aug 12, 20250.140.140.140.140.14-3.57%103,683
Aug 11, 20250.140.150.140.140.14-125,000
Aug 8, 20250.150.150.140.140.14-6.67%56,500
Aug 7, 20250.140.160.140.150.15-259,010
Aug 6, 20250.160.160.150.150.15-3.23%34,500
Aug 5, 20250.150.160.150.160.1610.71%84,540
Aug 1, 20250.150.160.130.140.14-646,500
Jul 31, 20250.140.140.140.140.14-201,500
Jul 30, 20250.160.170.140.140.14-6.67%309,500
Jul 29, 20250.170.170.150.150.15-11.76%189,000
Jul 28, 20250.150.170.150.170.1713.33%265,593
Jul 24, 20250.150.150.140.150.157.14%46,060
Jul 23, 20250.130.140.130.140.1416.67%220,001
Jul 22, 20250.120.120.120.120.12-7.69%18,276
Jul 21, 20250.130.130.130.130.134.00%118,825
Jul 18, 20250.130.130.130.130.13-3.85%2,030
Jul 17, 20250.130.130.130.130.13-41,000
Jul 16, 20250.130.130.130.130.13-1,010
Jul 15, 20250.130.130.130.130.134.00%75,494
Jul 14, 20250.130.130.130.130.134.17%57,200
Jul 11, 20250.130.130.120.120.124.35%215,500
Jul 10, 20250.120.120.120.120.12-4.17%10,000