Atico Mining Corporation (TSXV:ATY)
Canada · Delayed Price · Currency is CAD 0.2250
+0.0200 (9.76%)
Dec 1, 2025, 3:05 PM EST
Atico Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 295,000 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 44,489 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 124,090 |
| Nov 24, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.89% | 505,313 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 15,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 26,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,846 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 107,200 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 92,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,500 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 520 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 50,315 |
| Nov 10, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 12.82% | 235,000 |
| Nov 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 14.71% | 61,675 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 255,443 |
| Nov 4, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 376,805 |
| Nov 3, 2025 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | - | 84,100 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 76,750 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 64,600 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 113,590 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 16,500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -14.58% | 287,100 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 48,850 |
| Oct 23, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.90% | 246,600 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 77,300 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 43,450 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 27,000 |
| Oct 17, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | - | 12,500 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 842,725 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 323,051 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 146,100 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.17% | 177,694 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 60,000 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 60,884 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 23,711 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 210,560 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 93,830 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 11,100 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 56,866 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 200,650 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 106,500 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 57,850 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 44,089 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 88,506 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 69,137 |
| Sep 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 392,850 |
| Sep 19, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 4.00% | 355,500 |
| Sep 18, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 466,780 |
| Sep 17, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 336,700 |
| Sep 16, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 140,650 |