Atico Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.30	0.30	0.26	0.27	0.27	-13.11%	371,904
Mar 17, 2026	0.28	0.31	0.28	0.31	0.31	8.93%	77,820
Mar 16, 2026	0.28	0.30	0.28	0.28	0.28	3.70%	138,632
Mar 13, 2026	0.33	0.34	0.27	0.27	0.27	-18.18%	285,950
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	134,200
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	54,050
Mar 10, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	22,000
Mar 9, 2026	0.32	0.36	0.31	0.34	0.34	-4.23%	202,900
Mar 6, 2026	0.33	0.36	0.33	0.36	0.36	9.23%	209,367
Mar 5, 2026	0.35	0.35	0.32	0.33	0.33	-1.52%	139,000
Mar 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	84,650
Mar 3, 2026	0.38	0.38	0.32	0.34	0.34	-	294,749
Mar 2, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	213,950
Feb 27, 2026	0.33	0.36	0.32	0.35	0.35	6.15%	560,784
Feb 26, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	19,880
Feb 25, 2026	0.34	0.34	0.30	0.33	0.33	-	352,305
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	97,153
Feb 23, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	122,333
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	27,323
Feb 19, 2026	0.30	0.33	0.29	0.31	0.31	1.67%	138,200
Feb 18, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	165,180
Feb 17, 2026	0.31	0.31	0.29	0.29	0.29	-7.94%	119,057
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	44,429
Feb 12, 2026	0.34	0.34	0.30	0.32	0.32	-7.35%	307,600
Feb 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	96,536
Feb 10, 2026	0.38	0.38	0.34	0.35	0.35	-6.76%	141,500
Feb 9, 2026	0.39	0.39	0.37	0.37	0.37	4.23%	297,951
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	68,163
Feb 5, 2026	0.35	0.36	0.33	0.34	0.34	-8.22%	475,546
Feb 4, 2026	0.39	0.39	0.35	0.37	0.37	-3.95%	168,708
Feb 3, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	195,850
Feb 2, 2026	0.34	0.36	0.34	0.35	0.35	-	43,384
Jan 30, 2026	0.37	0.37	0.32	0.35	0.35	-6.67%	412,327
Jan 29, 2026	0.41	0.42	0.36	0.38	0.38	-2.60%	448,593
Jan 28, 2026	0.41	0.42	0.38	0.39	0.39	11.59%	733,876
Jan 27, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	380,000
Jan 26, 2026	0.33	0.36	0.32	0.34	0.34	11.67%	1,409,665
Jan 23, 2026	0.29	0.31	0.28	0.30	0.30	7.14%	963,500
Jan 22, 2026	0.28	0.29	0.28	0.28	0.28	-	103,965
Jan 21, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	293,100
Jan 20, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	807,201
Jan 19, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	565,617
Jan 16, 2026	0.26	0.27	0.25	0.27	0.27	8.00%	320,120
Jan 15, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	224,050
Jan 14, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	182,223
Jan 13, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	394,500
Jan 12, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	914,486
Jan 9, 2026	0.24	0.25	0.24	0.25	0.25	4.17%	461,700
Jan 8, 2026	0.24	0.24	0.23	0.24	0.24	-	437,201
Jan 7, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	115,000