Atco Mining Inc. (CSE:ATCM)
Canada
· Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Feb 21, 2025, 3:51 PM EST
Atco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,080,883 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,990 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 527,000 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 115,100 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 94,200 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 113,500 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 70,888 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 136,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 87,000 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 25,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,575 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 41,000 |
| Jan 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 100,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 164,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,044 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 387,006 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 394,700 |
| Jan 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 100.00% | 320,476 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 20,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 321,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,500 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,075 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 241,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 242,400 |
| Dec 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 394,376 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 176,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 131,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 190,900 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 227,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 91,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,916 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 109,204 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 159,000 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,500 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 33,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 129,900 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 94,000 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 14,450 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 143,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 346,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 22,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 69,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 5,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 61,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 38,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 50,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 70,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 65,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 74,951 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 38,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,055 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 6,000 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,353,666 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 74,000 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 56,350 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 37,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 43,150 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,908 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 25,400 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 147,950 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 112,849 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 674,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 69,000 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 42,506 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 196,501 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 155,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,500 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |