Atico Mining Corporation (TSXV:ATY)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Jul 11, 2025, 11:15 AM EDT
Atico Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 41,293 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 41,300 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 84,700 |
| Jul 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 25,500 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 31,500 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 167,500 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 24,100 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 188,500 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 170,500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 66,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 75,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 37,500 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,300 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,207 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 47,500 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 27,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 39,700 |
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 31,000 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,100 |
| Jun 3, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.54% | 111,700 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 77,000 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 31,330 |
| May 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 32,500 |
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 84,000 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 31,100 |
| May 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 172,227 |
| May 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 178,900 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 37,240 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 35,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 33,500 |
| May 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 28,100 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,000 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 26,300 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 70,600 |
| May 6, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 38,000 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 87,100 |
| May 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 45,605 |
| May 1, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 43,100 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 30,600 |