Atlas Salt Inc. (TSXV:SALT)
Canada
· Delayed Price · Currency is CAD 0.3800
+0.0200 (5.56%)
Mar 28, 2025, 3:59 PM EST
Atlas Salt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 333,480 |
| Mar 27, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -11.11% | 407,208 |
| Mar 26, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -3.57% | 183,300 |
| Mar 25, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -5.62% | 214,900 |
| Mar 24, 2025 | 0.47 | 0.47 | 0.40 | 0.45 | 0.45 | -2.20% | 815,815 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -7.14% | 228,032 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.46 | 0.49 | 0.49 | -16.95% | 384,300 |
| Mar 19, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 112,000 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 86,500 |
| Mar 17, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 33,100 |
| Mar 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 18,100 |
| Mar 13, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 57,900 |
| Mar 12, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 95,500 |
| Mar 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 11,001 |
| Mar 10, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 108,900 |
| Mar 7, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 39,142 |
| Mar 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7,049 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 13,900 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,200 |
| Mar 3, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 71,300 |
| Feb 28, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 14,315 |
| Feb 27, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 50,944 |
| Feb 26, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -3.17% | 82,200 |
| Feb 25, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 156,616 |
| Feb 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 24,400 |
| Feb 21, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 13,225 |
| Feb 20, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 3,700 |
| Feb 19, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 25,606 |
| Feb 18, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 39,203 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 11,600 |
| Feb 13, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 4,647 |
| Feb 12, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 5,817 |
| Feb 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 6,000 |
| Feb 10, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 48,000 |
| Feb 7, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 47,800 |
| Feb 6, 2025 | 0.61 | 0.69 | 0.61 | 0.67 | 0.67 | 9.84% | 149,700 |
| Feb 5, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 56,107 |
| Feb 4, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 5.17% | 12,700 |
| Feb 3, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -7.94% | 85,300 |
| Jan 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 15,710 |
| Jan 30, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 32,419 |
| Jan 29, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 38,300 |
| Jan 28, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 59,410 |
| Jan 27, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 31,137 |
| Jan 24, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 39,200 |
| Jan 23, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 52,906 |
| Jan 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 17,000 |
| Jan 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 26,400 |
| Jan 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 8,600 |
| Jan 17, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 37,313 |