Atico Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	55,000
Apr 29, 2026	0.27	0.27	0.26	0.26	0.26	-7.27%	91,501
Apr 27, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	77,501
Apr 24, 2026	0.30	0.30	0.25	0.26	0.26	-17.46%	394,737
Apr 23, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	36,500
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	89,349
Apr 21, 2026	0.31	0.32	0.30	0.30	0.30	-1.67%	43,500
Apr 20, 2026	0.31	0.32	0.30	0.30	0.30	-	59,500
Apr 17, 2026	0.30	0.30	0.28	0.30	0.30	11.11%	86,500
Apr 16, 2026	0.28	0.29	0.27	0.27	0.27	-	71,990
Apr 15, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	31,878
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	56,100
Apr 13, 2026	0.27	0.28	0.26	0.26	0.26	-5.45%	20,909
Apr 10, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	32,929
Apr 9, 2026	0.27	0.28	0.26	0.26	0.26	-7.14%	47,600
Apr 8, 2026	0.29	0.29	0.27	0.28	0.28	1.82%	58,727
Apr 7, 2026	0.28	0.28	0.27	0.28	0.28	-8.33%	17,200
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	10,510
Apr 2, 2026	0.27	0.30	0.27	0.30	0.30	1.72%	22,550
Apr 1, 2026	0.28	0.30	0.28	0.29	0.29	-	182,900
Mar 31, 2026	0.27	0.29	0.27	0.29	0.29	13.73%	65,800
Mar 30, 2026	0.25	0.26	0.24	0.26	0.26	-3.77%	22,000
Mar 27, 2026	0.26	0.27	0.24	0.27	0.27	-	46,500
Mar 26, 2026	0.27	0.30	0.26	0.27	0.27	-7.02%	64,514
Mar 25, 2026	0.28	0.29	0.28	0.29	0.29	11.76%	5,059
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	16,975
Mar 23, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	68,797
Mar 20, 2026	0.26	0.26	0.25	0.25	0.25	-	21,953
Mar 19, 2026	0.26	0.26	0.23	0.25	0.25	-5.66%	99,745
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