Australia markets closed

Atco Mining Inc. (ATMGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0216-0.0041 (-15.95%)
At close: 01:13PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.02070.03100.02070.02420.0242157,645
24 June 20240.02570.02570.02570.02570.0257400
21 June 20240.01950.02200.01950.02200.02208,000
20 June 20240.01910.01910.01910.01910.019110,000
18 June 20240.02200.02200.02050.02050.020530,000
17 June 2024------
14 June 20240.02000.02500.02000.02460.024631,000
13 June 20240.02000.02000.02000.02000.020011,000
12 June 20240.02370.02370.02000.02000.020080,000
11 June 20240.02290.02550.02290.02310.023175,600
10 June 20240.02240.02460.02170.02460.0246108,000
07 June 20240.02210.02300.02110.02210.022125,000
06 June 2024------
05 June 20240.02500.02500.02500.02500.02502,000
04 June 2024------
03 June 20240.02410.02410.02410.02410.02418,000
31 May 20240.02130.02250.02130.02250.022570,000
30 May 20240.02950.02950.02550.02550.02553,000
29 May 20240.02520.02520.02510.02510.02512,000
28 May 20240.02450.02450.02450.02450.02452,500
24 May 20240.02060.03380.02060.03380.033850,717
23 May 20240.02620.03380.02620.03310.033147,700
22 May 20240.02640.02650.02620.02620.0262102,000
21 May 20240.03730.03730.02740.02740.027489,200
20 May 20240.03710.04000.03710.04000.04006,000
17 May 20240.03500.03710.03500.03710.037187,000
16 May 20240.03300.03300.03300.03300.033017,000
15 May 20240.03750.03750.03200.03200.032065,000
14 May 20240.03280.03280.03280.03280.03281,500
13 May 20240.03410.03690.03410.03690.036917,500
10 May 20240.03480.03480.03300.03300.033071,366
09 May 20240.03300.03300.03300.03300.033025,900
08 May 2024------
07 May 20240.03010.03230.03010.03200.032033,400
06 May 20240.03530.03530.03530.03530.0353466
03 May 20240.04000.04000.04000.04000.040050,153
02 May 20240.04060.04060.04060.04060.040624,630
01 May 20240.03600.03600.03260.03580.035854,036
30 Apr 20240.03670.03670.03500.03510.035148,100
29 Apr 20240.05500.05500.03640.03690.036920,170
26 Apr 20240.03140.04120.03000.03500.0350115,400
25 Apr 20240.03780.03780.03470.03470.034722,000
24 Apr 20240.03620.03620.03340.03340.03342,900
23 Apr 20240.03440.03440.03440.03440.034412,000
22 Apr 20240.03720.03720.03720.03720.03721,000
19 Apr 20240.04000.04000.03500.03500.035088,500
18 Apr 20240.03850.04040.03750.03750.037538,625
17 Apr 20240.03590.03640.03590.03640.036411,000
16 Apr 20240.05500.05500.03740.03770.037731,006
15 Apr 20240.05500.05500.03870.03870.038728,560
12 Apr 20240.04100.04300.04100.04300.043068,020
11 Apr 20240.04000.04000.04000.04000.040059,000
10 Apr 20240.04100.04100.04000.04040.040475,000
09 Apr 20240.04060.04760.04060.04280.04286,000
08 Apr 20240.05500.05500.04100.04100.041087,050
05 Apr 20240.04000.04320.04000.04000.040073,205
04 Apr 20240.04470.04470.04470.04470.04474,000
03 Apr 20240.04030.04030.03600.03600.036055,000
02 Apr 20240.04190.04270.03790.03810.0381108,600
01 Apr 20240.04150.04470.04050.04120.0412327,490
28 Mar 20240.05310.05310.05310.05310.053123,000
27 Mar 2024------
26 Mar 20240.05000.06030.05000.05000.050055,600
25 Mar 20240.04750.04750.04290.04550.045577,045
22 Mar 20240.05300.05300.05020.05060.050620,200
21 Mar 20240.04740.05640.04740.05640.056415,100
20 Mar 20240.04640.05000.04640.04740.047416,000
19 Mar 20240.05020.05020.04620.04620.046286,000
18 Mar 2024------
15 Mar 20240.04500.05310.04500.05310.053125,750
14 Mar 20240.05300.05300.05300.05300.053042,500
13 Mar 20240.04690.05300.04500.05300.053083,500
12 Mar 20240.04910.05100.04500.04500.045098,125
11 Mar 20240.05660.05660.05100.05300.0530140,300
08 Mar 20240.05340.05340.04840.05050.050537,800
07 Mar 2024------
06 Mar 20240.04300.04360.04240.04360.043638,762
05 Mar 20240.04330.05450.04000.04410.044130,381
04 Mar 20240.05400.05400.04000.04230.0423109,700
01 Mar 20240.04760.05000.04410.04810.048136,600
29 Feb 20240.05300.05330.04410.05000.0500205,742
28 Feb 20240.05310.05310.05310.05310.0531700
27 Feb 20240.05920.05920.05500.05500.055034,800
26 Feb 20240.05500.05500.05500.05500.0550100,000
23 Feb 20240.05800.05800.05800.05800.058032,080
22 Feb 20240.06100.06100.05800.05800.058014,300
21 Feb 20240.06090.06090.05740.05900.059019,150
20 Feb 20240.07000.08000.05500.05500.0550298,150
16 Feb 20240.06060.07540.05680.07260.0726274,562
15 Feb 20240.06050.06050.06050.06050.0605180
14 Feb 20240.05640.06460.05500.06040.0604175,778
13 Feb 20240.06000.06000.04100.05430.0543278,500
12 Feb 2024------
09 Feb 2024------
08 Feb 20240.04090.04090.04090.04090.0409500
07 Feb 20240.03570.04230.03570.04000.04003,500
06 Feb 20240.03950.03950.03950.03950.03951,000
05 Feb 2024------
02 Feb 2024------
01 Feb 20240.03190.03190.03190.03190.03193,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...