Skip to main content
Atico Mining Corporation (TSXV:ATY)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
-0.015 (-4.23%)
Mar 9, 2026, 3:17 PM EST

Atico Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.330.360.330.360.369.23%209,367
Mar 5, 20260.350.350.320.330.33-1.52%139,000
Mar 4, 20260.340.340.330.330.33-1.49%84,650
Mar 3, 20260.380.380.320.340.34-294,749
Mar 2, 20260.350.350.330.340.34-2.90%213,950
Feb 27, 20260.330.360.320.350.356.15%560,784
Feb 26, 20260.330.330.310.330.33-1.52%19,880
Feb 25, 20260.340.340.300.330.33-352,305
Feb 24, 20260.340.340.330.330.333.13%97,153
Feb 23, 20260.320.330.320.320.321.59%122,333
Feb 20, 20260.320.320.320.320.323.28%27,323
Feb 19, 20260.300.330.290.310.311.67%138,200
Feb 18, 20260.300.310.290.300.303.45%165,180
Feb 17, 20260.310.310.290.290.29-7.94%119,057
Feb 13, 20260.320.320.320.320.32-44,429
Feb 12, 20260.340.340.300.320.32-7.35%307,600
Feb 11, 20260.350.350.340.340.34-1.45%96,536
Feb 10, 20260.380.380.340.350.35-6.76%141,500
Feb 9, 20260.390.390.370.370.374.23%297,951
Feb 6, 20260.350.360.350.360.365.97%68,163
Feb 5, 20260.350.360.330.340.34-8.22%475,546
Feb 4, 20260.390.390.350.370.37-3.95%168,708
Feb 3, 20260.360.380.350.380.388.57%195,850
Feb 2, 20260.340.360.340.350.35-43,384
Jan 30, 20260.370.370.320.350.35-6.67%412,327
Jan 29, 20260.410.420.360.380.38-2.60%448,593
Jan 28, 20260.410.420.380.390.3911.59%733,876
Jan 27, 20260.340.360.340.350.352.99%380,000
Jan 26, 20260.330.360.320.340.3411.67%1,409,665
Jan 23, 20260.290.310.280.300.307.14%963,500
Jan 22, 20260.280.290.280.280.28-103,965
Jan 21, 20260.290.290.280.280.28-3.45%293,100
Jan 20, 20260.280.290.280.290.293.57%807,201
Jan 19, 20260.270.280.270.280.283.70%565,617
Jan 16, 20260.260.270.250.270.278.00%320,120
Jan 15, 20260.260.260.250.250.25-3.85%224,050
Jan 14, 20260.270.270.260.260.26-1.89%182,223
Jan 13, 20260.260.270.260.270.271.92%394,500
Jan 12, 20260.250.260.250.260.264.00%914,486
Jan 9, 20260.240.250.240.250.254.17%461,700
Jan 8, 20260.240.240.230.240.24-437,201
Jan 7, 20260.240.240.240.240.242.13%115,000
Jan 6, 20260.240.240.230.240.24-1.05%75,366
Jan 5, 20260.230.240.230.240.243.26%389,700
Jan 2, 20260.220.230.210.230.239.52%147,000
Dec 31, 20250.210.220.200.210.21-8.70%197,440
Dec 30, 20250.230.250.230.230.23-402,184
Dec 29, 20250.220.230.210.230.2312.20%117,447
Dec 24, 20250.220.220.210.210.21-90,500
Dec 23, 20250.220.220.200.210.21-2.38%289,000
Dec 22, 20250.220.220.210.210.212.44%186,990
Dec 19, 20250.210.210.200.210.21-48,550
Dec 18, 20250.210.210.210.210.212.50%37,000
Dec 17, 20250.210.210.200.200.20-4.76%66,500
Dec 16, 20250.220.220.200.210.21-4.55%224,685
Dec 15, 20250.220.230.220.220.22-90,650
Dec 12, 20250.230.230.220.220.22-4.35%131,557
Dec 11, 20250.220.230.210.230.239.52%182,100
Dec 10, 20250.220.220.210.210.21-4.55%158,840
Dec 9, 20250.220.220.220.220.22-17,500
Dec 8, 20250.230.230.220.220.22-317,350
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