Atlantico Energy Metals Corp. (CSE:ATLA)
Canada · Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
At close: Aug 27, 2026
Atlantico Energy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 1,500 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 22,000 |
| Aug 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 8,206 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 1,112 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.05% | 7,529 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 1,000 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 32,171 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 47,500 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 178,137 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 27,625 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,019 |
| Aug 10, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -10.00% | 7,107 |
| Aug 7, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | -13.04% | 42,500 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 43.75% | 4,043 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 1,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 17,502 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 43.75% | 10,500 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 500 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,460 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 2,201 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 17,301 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -44.00% | 24,950 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 875 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,250 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.88% | 5,000 |
| Jul 14, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 7,216 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,660 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.12 | 0.14 | 0.14 | - | 81,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 33,750 |
| Jun 30, 2026 | 0.15 | 0.18 | 0.13 | 0.17 | 0.17 | -5.56% | 484,525 |
| Jun 29, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 440,518 |
| Jun 26, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.43% | 36,427 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 13,109 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 100,393 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 40,000 |
| Jun 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 84,250 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | - | 124,550 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 20,703 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 73,571 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.11 | 0.14 | 0.14 | -53.33% | 49,000 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 41,833 |
| Jun 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,500 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,036 |
| Jun 4, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 3,590 |