Atco Mining Inc. (CSE: ATCM)
Canada
· Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Jan 20, 2025, 12:18 PM EST
Atco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 147,400 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 586,413 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 39,000 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,991 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 251,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,000 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 281,000 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 309,000 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 15,000 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 148,573 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 18,000 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 24,258 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 1,500 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 28, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 51,000 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |