Atico Mining Corporation (ATCMF)
OTCMKTS · Delayed Price · Currency is USD
0.1596
-0.0046 (-2.80%)
At close: Jul 31, 2026
ATCMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.80% | 14,002 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.67% | 36,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.48% | 65,730 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.23% | 24,990 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.28% | 115,800 |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.17% | 1,000 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.62% | 92,019 |
| Jul 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.55% | 216,490 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.74% | 39,353 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.02% | 13,000 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.48% | 55,790 |
| Jul 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.05% | 5,200 |
| Jul 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.45% | 1,400 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.17% | 99,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.93% | 27,340 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.15% | 79,434 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.41% | 4,700 |
| Jul 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.58% | 78,430 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.84% | 29,290 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -3.18% | 34,680 |
| Jun 29, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -7.31% | 367,080 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 11.35% | 48,580 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.54% | 175,000 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.02% | 304,650 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.92% | 307,000 |
| Jun 22, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -7.80% | 376,790 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.82% | 493,090 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 75,088 |
| Jun 16, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -5.82% | 253,012 |
| Jun 15, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 7.12% | 129,150 |
| 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 |