Atico Mining Corporation (ATCMF)
OTCMKTS · Delayed Price · Currency is USD
0.1868
+0.0025 (1.35%)
Mar 27, 2026, 2:48 PM EST
ATCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.36% | 14,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.58% | 29,600 |
| Mar 24, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 3.92% | 21,780 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.26% | 78,820 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.63% | 11,428 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -8.83% | 51,249 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -11.03% | 124,591 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.47% | 11,333 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.75% | 3,937 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -20.68% | 47,406 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,247 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.46% | 1,105 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.51% | 87,710 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -2.26% | 385,470 |
| Mar 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 12.60% | 237,990 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.18% | 10,991 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.43% | 25,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.47% | 36,217 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.48% | 250,500 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 5.07% | 379,790 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.78% | 18,300 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -3.23% | 58,730 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.08% | 11,900 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.17% | 11,588 |
| Feb 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.05% | 14,490 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.41% | 41,417 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.01% | 32,500 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -10.15% | 65,489 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.91% | 8,832 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.48% | 123,611 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 5,315 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -6.49% | 130,654 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 6.70% | 201,428 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.38% | 44,090 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.19% | 124,024 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.43% | 17,703 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.61% | 1,649 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 4.04% | 55,690 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -12.50% | 267,489 |
| Jan 29, 2026 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -2.81% | 137,517 |
| Jan 28, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 12.10% | 1,161,424 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 4.22% | 695,906 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 12.09% | 1,323,854 |
| Jan 23, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 531,942 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.79% | 180,000 |
| Jan 21, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -0.69% | 123,550 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.07% | 293,583 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 7.45% | 171,775 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.07% | 40,620 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.01% | 138,980 |