Atico Mining Corporation (ATCMF)
OTCMKTS · Delayed Price · Currency is USD
0.2337
-0.0173 (-6.89%)
Feb 12, 2026, 12:03 PM EST
Atico Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.32% | 39,490 |
| Jan 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.83% | 49,190 |
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 11.88% | 271,139 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.69% | 332,861 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | 130,946 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.87% | 12,727 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.36% | 5,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.26% | 56,700 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.02% | 7,490 |
| Dec 30, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 9.03% | 395,718 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -4.68% | 311,000 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.38% | 13,500 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.34% | 586,890 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.89% | 581,970 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.94% | 27,955 |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.65% | 30,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.90% | 34,900 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 62,990 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.79% | 54,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.44% | 52,358 |
| Dec 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.37% | 233,545 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.40% | 51,830 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.49% | 37,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.07% | 7,990 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.75% | 164,500 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.33% | 158,000 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.24% | 293,200 |
| Dec 1, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.00% | 1,096,900 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.27% | 72,300 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.60% | 21,954 |