Atico Mining Corporation (ATCMF)
OTCMKTS · Delayed Price · Currency is USD
0.1619
-0.0022 (-1.34%)
At close: Sep 25, 2026
ATCMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.34% | 9,980 |
| Sep 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 1.05% | 60,500 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.84% | 158,750 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 16,940 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,120 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.18% | 27,554 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.80% | 110,490 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.37% | 59,415 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 56,587 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.45% | 2,750 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.06% | 26,503 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.84% | 6,500 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.76% | 500 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.08% | 79,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.39% | 22,925 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 1,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.90% | 800 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 15.42% | 22,990 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.40% | 13,992 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.45% | 31,400 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.49% | 57,600 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.80% | 202,963 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 0.06% | 15,450 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.96% | 51,000 |
| Aug 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.87% | 6,125 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.73% | 73,500 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -6.71% | 26,631 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.24% | 74,490 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.80% | 29,460 |
| Aug 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.88% | 70,236 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.51% | 5,625 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.22% | 40,632 |
| Aug 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.35% | 120,180 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.50% | 34,981 |
| 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 |