Skip to main content
Atico Mining Corporation (TSXV:ATY)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
0.00 (0.00%)
Apr 27, 2026, 3:52 PM EST

Atico Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.260.280.260.280.285.77%77,501
Apr 24, 20260.300.300.250.260.26-17.46%394,737
Apr 23, 20260.310.330.310.320.323.28%36,500
Apr 22, 20260.300.310.300.310.313.39%89,349
Apr 21, 20260.310.320.300.300.30-1.67%43,500
Apr 20, 20260.310.320.300.300.30-59,500
Apr 17, 20260.300.300.280.300.3011.11%86,500
Apr 16, 20260.280.290.270.270.27-71,990
Apr 15, 20260.290.290.270.270.27-3.57%31,878
Apr 14, 20260.280.280.280.280.287.69%56,100
Apr 13, 20260.270.280.260.260.26-5.45%20,909
Apr 10, 20260.260.280.260.280.285.77%32,929
Apr 9, 20260.270.280.260.260.26-7.14%47,600
Apr 8, 20260.290.290.270.280.281.82%58,727
Apr 7, 20260.280.280.270.280.28-8.33%17,200
Apr 6, 20260.300.310.300.300.301.69%10,510
Apr 2, 20260.270.300.270.300.301.72%22,550
Apr 1, 20260.280.300.280.290.29-182,900
Mar 31, 20260.270.290.270.290.2913.73%65,800
Mar 30, 20260.250.260.240.260.26-3.77%22,000
Mar 27, 20260.260.270.240.270.27-46,500
Mar 26, 20260.270.300.260.270.27-7.02%64,514
Mar 25, 20260.280.290.280.290.2911.76%5,059
Mar 24, 20260.260.260.260.260.26-1.92%16,975
Mar 23, 20260.270.270.250.260.264.00%68,797
Mar 20, 20260.260.260.250.250.25-21,953
Mar 19, 20260.260.260.230.250.25-5.66%99,745
Mar 18, 20260.300.300.260.270.27-13.11%371,904
Mar 17, 20260.280.310.280.310.318.93%77,820
Mar 16, 20260.280.300.280.280.283.70%138,632
Mar 13, 20260.330.340.270.270.27-18.18%285,950
Mar 12, 20260.340.340.330.330.33-1.49%134,200
Mar 11, 20260.340.340.340.340.34-4.29%54,050
Mar 10, 20260.330.350.330.350.352.94%22,000
Mar 9, 20260.320.360.310.340.34-4.23%202,900
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