Atico Mining Corporation (TSXV:ATY)
Canada · Delayed Price · Currency is CAD 0.2450
-0.0250 (-10.20%)
Oct 17, 2025, 3:42 PM EDT
Atico Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 323,100 |
| 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% | 177,700 |
| 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% | 60,900 |
| 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% | 210,600 |
| 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 | - | 56,900 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 200,700 |
| 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% | 57,900 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 44,100 |
| 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% | 392,900 |
| 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% | 466,800 |
| 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% | 140,700 |
| Sep 15, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 7.50% | 291,714 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 157,423 |
| Sep 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 11.76% | 395,100 |
| Sep 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 170,248 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 107,228 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 86,500 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 158,200 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 117,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 200,010 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 16,000 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 190,500 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 31,000 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,500 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 42,000 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 56,000 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 36,300 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 13,505 |
| Aug 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.00% | 269,200 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 56,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 55,200 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 68,000 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 134,200 |
| Aug 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 87,033 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 103,700 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 125,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 56,500 |
| Aug 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 259,010 |