Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.2339	0.2339	0.2230	0.2339	38,576	+0.01(+3.04%)
Apr 22, 2026	0.2286	0.2286	0.2200	0.2270	71,749	+0.01(+3.18%)
Apr 21, 2026	0.2200	0.2200	0.2200	0.2200	8,000	+0.00(+0.41%)
Apr 20, 2026	0.2191	0.2228	0.2191	0.2191	3,050	+0.01(+4.43%)
Apr 17, 2026	0.2098	0.2098	0.2098	0.2098	200	+0.01(+6.71%)
Apr 16, 2026	0.2039	0.2039	0.1966	0.1966	17,199	-0.00(-0.56%)
Apr 15, 2026	0.1902	0.2087	0.1902	0.1977	10,000	-0.00(-1.89%)
Apr 14, 2026	0.2015	0.2015	0.1981	0.2015	103,000	+0.01(+5.50%)
Apr 13, 2026	0.1811	0.2015	0.1811	0.1910	47,279	-0.01(-5.26%)
Apr 10, 2026	0.2094	0.2094	0.1833	0.2016	7,800	+0.01(+5.27%)
Apr 09, 2026	0.1811	0.1990	0.1811	0.1915	27,490	-0.01(-3.77%)
Apr 08, 2026	0.2047	0.2047	0.1988	0.1990	33,790	-0.00(-0.50%)
Apr 07, 2026	0.1998	0.2000	0.1998	0.2000	1,856	-0.01(-2.91%)
Apr 06, 2026	0.2060	0.2060	0.2060	0.2060	1,456	-0.01(-3.29%)
Apr 02, 2026	0.2083	0.2179	0.2083	0.2130	11,500	+0.00(+2.26%)
Apr 01, 2026	0.2083	0.2083	0.2041	0.2083	101,000	+0.01(+3.37%)
Mar 31, 2026	0.1940	0.2015	0.1940	0.2015	15,264	+0.01(+4.57%)
Mar 30, 2026	0.1927	0.1927	0.1601	0.1927	5,000	+0.01(+3.16%)
Mar 27, 2026	0.1931	0.2032	0.1868	0.1868	14,000	+0.00(+1.36%)
Mar 26, 2026	0.2033	0.2090	0.1843	0.1843	29,600	-0.02(-8.58%)
Mar 24, 2026				0.2016	0	+0.01(+3.92%)
Mar 23, 2026	0.1820	0.1940	0.1686	0.1940	78,820	+0.00(+0.26%)
Mar 20, 2026	0.1926	0.1949	0.1853	0.1935	11,428	+0.02(+9.63%)
Mar 19, 2026	0.1770	0.1959	0.1700	0.1765	51,249	-0.02(-8.83%)
Mar 18, 2026	0.2170	0.2280	0.1798	0.1936	124,591	-0.02(-11.03%)
Mar 17, 2026	0.2140	0.2193	0.2140	0.2176	11,333	+0.02(+8.47%)
Mar 16, 2026	0.2073	0.2106	0.1998	0.2006	3,937	+0.00(+0.75%)
Mar 13, 2026	0.2414	0.2433	0.1954	0.1991	47,406	-0.05(-20.68%)
Mar 12, 2026	0.2510	0.2510	0.2450	0.2510	1,247	+0.00(+0.40%)
Mar 11, 2026	0.2500	0.2500	0.2465	0.2500	1,105	-0.01(-2.46%)
Mar 10, 2026	0.2546	0.2587	0.2533	0.2563	87,710	+0.00(+0.51%)
Mar 09, 2026	0.2480	0.2600	0.2300	0.2550	385,470	-0.01(-2.26%)
Mar 06, 2026	0.2638	0.2678	0.2480	0.2609	237,990	+0.03(+12.60%)
Mar 05, 2026	0.2401	0.2401	0.2317	0.2317	10,991	-0.01(-3.18%)
Mar 04, 2026	0.2500	0.2500	0.2393	0.2393	25,000	-0.01(-3.43%)
Mar 03, 2026	0.2336	0.2478	0.2317	0.2478	36,217	+0.00(+1.47%)
Mar 02, 2026	0.2541	0.2572	0.2429	0.2442	250,500	-0.01(-3.48%)
Feb 27, 2026	0.2500	0.2659	0.2351	0.2530	379,790	+0.02(+8.07%)
Feb 26, 2026	0.2400	0.2400	0.2341	0.2341	18,300	-0.00(-1.06%)
Feb 25, 2026	0.2569	0.2569	0.2157	0.2366	58,730	-0.01(-3.23%)
Feb 24, 2026	0.2491	0.2526	0.2445	0.2445	11,900	+0.01(+3.08%)
Feb 23, 2026	0.2372	0.2377	0.2332	0.2372	11,588	-0.00(-0.17%)
Feb 20, 2026	0.2248	0.2376	0.2248	0.2376	14,490	+0.02(+8.05%)
Feb 19, 2026	0.2216	0.2330	0.2162	0.2199	41,417	+0.00(+0.41%)
Feb 18, 2026	0.2199	0.2200	0.2160	0.2190	32,500	+0.00(+1.01%)
Feb 17, 2026	0.2530	0.2530	0.2087	0.2168	65,489	-0.02(-10.15%)
Feb 13, 2026	0.2462	0.2462	0.2315	0.2413	8,832	+0.01(+4.91%)
Feb 12, 2026	0.2425	0.2465	0.2263	0.2300	123,611	-0.02(-8.48%)
Feb 11, 2026	0.2513	0.2568	0.2513	0.2513	5,315	-0.00(-1.95%)
Feb 10, 2026	0.2750	0.2850	0.2563	0.2563	130,654	-0.02(-6.49%)
Feb 09, 2026	0.2700	0.2829	0.2700	0.2741	201,428	+0.02(+6.70%)
Feb 06, 2026	0.2545	0.2600	0.2522	0.2569	44,090	+0.01(+3.38%)
Feb 05, 2026	0.2558	0.2632	0.2400	0.2485	124,024	-0.02(-6.19%)
Feb 04, 2026	0.2800	0.2800	0.2547	0.2649	17,703	-0.01(-3.43%)
Feb 03, 2026	0.2743	0.2743	0.2619	0.2743	1,649	+0.02(+7.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Atico Mining Corp (OP:ATCMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today