Atico Mining Corporation (ATCMF)
OTCMKTS · Delayed Price · Currency is USD
0.1565
+0.01331 (9.30%)
At close: Jun 12, 2026
ATCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 9.30% | 49,490 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.09% | 14,705 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | -8.21% | 617,300 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.08% | 55,550 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.72% | 234,113 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -9.78% | 67,860 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 6.81% | 98,450 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.79% | 208,490 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.72% | 100,600 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.64% | 342,590 |
| May 29, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 3.40% | 178,538 |
| May 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 275,481 |
| May 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.49% | 179,940 |
| May 26, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -4.46% | 99,340 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.28% | 26,640 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.57% | 37,850 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.01% | 22,500 |
| May 18, 2026 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 0.34% | 171,148 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.23% | 24,250 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.56% | 4,500 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 8,400 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.80% | 2,300 |
| May 11, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 12.32% | 265,750 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.47% | 15,006 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.81% | 14,490 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.96% | 20,150 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.49% | 66,606 |
| May 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.17% | 4,747 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.32% | 2,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.10% | 103,535 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.51% | 21,600 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | 6.37% | 82,440 |
| Apr 24, 2026 | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | -18.77% | 92,858 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.04% | 38,576 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 71,749 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.43% | 8,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.41% | 3,050 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.74% | 200 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.58% | 17,199 |
| Apr 15, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -1.89% | 10,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.50% | 103,000 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.23% | 47,279 |
| Apr 10, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.25% | 7,800 |
| Apr 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.77% | 27,490 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 33,790 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 1,856 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.29% | 1,456 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.26% | 11,500 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.36% | 101,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.58% | 15,264 |