Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Atico Mining Corp (9AO.DU)

0.0655
-0.0025
(-3.68%)
At close: 4:00:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.07200.07200.06550.06550.0655-
May 6, 20250.07250.07250.06800.06800.0680-
May 5, 20250.06650.06650.05950.05950.0595-
May 2, 20250.07250.07250.06600.06600.0660-
Apr 30, 20250.07200.07200.05950.05950.0595-
Apr 29, 20250.06650.06650.06250.06250.0625-
Apr 28, 20250.06600.06650.06600.06650.0665-
Apr 25, 20250.07200.07200.06250.06250.0625-
Apr 24, 20250.07100.07100.07100.07100.0710-
Apr 23, 20250.07200.07200.06250.06250.0625-
Apr 22, 20250.05050.05050.04850.04850.0485-
Apr 17, 20250.04500.04700.04500.04700.0470-
Apr 16, 20250.04450.04650.04450.04650.0465-
Apr 15, 20250.04500.04500.04400.04400.0440-
Apr 14, 20250.04500.04500.04100.04100.0410-
Apr 11, 20250.04500.04500.04050.04050.0405-
Apr 10, 20250.03650.04050.03650.04050.0405-
Apr 9, 20250.03000.03000.02850.02850.0285-
Apr 8, 20250.03350.03350.03000.03000.0300-
Apr 7, 20250.04500.04500.04000.04000.0400-
Apr 4, 20250.03600.03600.03250.03250.0325-
Apr 3, 20250.03000.03000.02950.02950.0295-
Apr 2, 20250.03950.04050.03700.03700.0370-
Apr 1, 20250.03950.03950.03800.03800.0380-
Mar 31, 20250.03950.03950.03950.03950.0395-
Mar 28, 20250.04000.04050.04000.04050.0405-
Mar 27, 20250.04150.04150.04150.04150.0415-
Mar 26, 20250.04150.04150.04050.04050.0405-
Mar 25, 20250.04100.04150.04100.04150.0415-
Mar 24, 20250.03450.04150.03450.04150.0415-
Mar 21, 20250.03200.03200.03200.03200.0320-
Mar 20, 20250.03100.03200.03100.03200.0320-
Mar 19, 20250.03100.03200.03100.03200.0320-
Mar 18, 20250.03150.03150.03100.03150.0315-
Mar 17, 20250.02800.03150.02800.03150.0315-
Mar 14, 20250.02550.02850.02500.02850.0285-
Mar 13, 20250.02500.02550.02500.02550.0255-
Mar 12, 20250.02800.02850.02800.02850.0285-
Mar 11, 20250.01450.02900.01450.02900.0290-
Mar 10, 20250.08500.08500.06300.06300.0630-
Mar 7, 20250.08550.08900.08550.08900.0890-
Mar 6, 20250.08850.08850.08550.08550.0855-
Mar 5, 20250.08050.08400.08000.08400.0840-
Mar 4, 20250.08400.08400.08050.08050.0805-
Mar 3, 20250.09150.09250.09150.09250.0925-
Feb 28, 20250.09450.09450.09300.09300.0930-
Feb 27, 20250.09450.09600.09450.09600.0960-
Feb 26, 20250.09750.09750.09450.09450.0945-
Feb 25, 20250.10100.10100.09950.09950.0995-
Feb 24, 20250.10100.10100.10100.10100.1010-
Feb 21, 20250.10200.10200.10200.10200.1020-
Feb 20, 20250.10800.10800.10600.10600.1060-
Feb 19, 20250.10800.11300.10800.11300.1130-
Feb 18, 20250.10900.11600.10900.11600.1160-
Feb 17, 20250.10800.10800.09400.09400.0940-
Feb 14, 20250.11500.11600.11500.11600.1160-
Feb 13, 20250.10800.10900.10800.10900.1090-
Feb 12, 20250.09900.09950.09900.09950.0995-
Feb 11, 20250.10900.10900.10600.10600.1060-
Feb 10, 20250.09900.11200.09900.11200.1120-
Feb 7, 20250.08900.09600.08900.09600.0960-
Feb 6, 20250.07950.08250.07950.08250.0825-
Feb 5, 20250.07950.07950.07750.07750.0775-
Feb 4, 20250.07600.07900.07600.07900.0790-
Feb 3, 20250.07850.07950.07850.07950.0795-
Jan 31, 20250.07850.07950.07850.07950.0795-
Jan 30, 20250.07850.07850.07650.07650.0765-
Jan 29, 20250.07550.07550.07400.07400.0740-
Jan 28, 20250.07250.07650.07250.07650.0765-
Jan 27, 20250.07500.07500.07250.07250.0725-
Jan 24, 20250.07850.07850.07000.07000.0700-
Jan 23, 20250.06800.06800.06800.06800.0680-
Jan 22, 20250.07300.07300.07000.07000.0700-
Jan 21, 20250.07050.07350.07050.07350.0735-
Jan 20, 20250.07300.07300.06950.06950.0695-
Jan 17, 20250.07350.07600.07350.07600.0760-
Jan 16, 20250.07700.07700.07650.07650.0765-
Jan 15, 20250.08000.08000.07950.07950.0795-
Jan 14, 20250.08350.08350.08300.08300.0830-
Jan 13, 20250.08650.08700.08650.08700.0870-
Jan 10, 20250.08300.08300.08300.08300.0830-
Jan 9, 20250.08300.08300.08050.08050.0805-
Jan 8, 20250.07350.07750.07350.07750.0775-
Jan 7, 20250.07300.07500.07300.07500.0750-
Jan 6, 20250.07350.07350.07250.07250.0725-
Jan 3, 20250.06700.06750.06700.06750.0675-
Jan 2, 20250.06650.06750.06650.06750.0675-
Dec 30, 20240.06300.06400.06300.06400.0640-
Dec 27, 20240.07250.07250.06650.06650.0665-
Dec 23, 20240.07250.07250.07000.07000.0700-
Dec 20, 20240.06950.07150.06950.07150.0715-
Dec 19, 20240.07250.07400.07250.07400.0740-
Dec 18, 20240.07250.07450.07250.07450.0745-
Dec 17, 20240.07600.07600.07400.07400.0740-
Dec 16, 20240.07600.07700.07600.07700.0770-
Dec 13, 20240.06350.06700.06350.06700.0670-
Dec 12, 20240.07650.07650.07650.07650.0765-
Dec 11, 20240.07600.07700.07600.07700.0770-
Dec 10, 20240.07900.07900.07350.07350.0735-
Dec 9, 20240.07900.07900.07300.07300.0730-
Dec 6, 20240.07950.08200.07950.08200.0820-
Dec 5, 20240.08000.08250.08000.08250.0825-
Dec 4, 20240.08000.08100.08000.08100.0810-
Dec 3, 20240.08050.08100.08050.08100.0810-
Dec 2, 20240.08650.08650.08300.08300.0830-
Nov 29, 20240.08650.08650.08250.08250.0825-
Nov 28, 20240.08650.08650.08400.08400.0840-
Nov 27, 20240.08650.08650.08250.08250.0825-
Nov 26, 20240.08650.08650.08400.08400.0840-
Nov 25, 20240.08400.08450.08000.08000.0800-
Nov 22, 20240.09050.09100.09050.09100.0910-
Nov 21, 20240.09350.10100.09350.10100.1010-
Nov 20, 20240.08100.09650.08100.09650.0965-
Nov 19, 20240.07950.09600.07950.09600.0960-
Nov 18, 20240.07950.09250.07900.09250.0925-
Nov 15, 20240.07950.09600.07950.09600.0960-
Nov 14, 20240.07950.09950.07950.09950.0995-
Nov 13, 20240.08600.09600.08600.09600.0960-
Nov 12, 20240.07600.08900.07600.08900.0890-
Nov 11, 20240.08200.08950.08200.08950.0895-
Nov 8, 20240.08200.08850.08200.08850.0885-
Nov 7, 20240.08200.09200.07900.09200.0920-
Nov 6, 20240.08200.08900.08200.08900.0890-
Nov 5, 20240.08700.09850.08700.09850.0985-
Nov 4, 20240.09350.11000.09350.11000.1100-
Nov 1, 20240.09450.11100.09450.11100.1110-
Oct 31, 20240.09750.10800.09750.10800.1080-
Oct 30, 20240.10000.11100.10000.11100.1110-
Oct 29, 20240.09550.10600.09450.10600.1060-
Oct 28, 20240.09250.10500.09250.10500.1050-
Oct 25, 20240.09450.10600.09450.10600.1060-
Oct 24, 20240.09450.10700.09450.10700.1070-
Oct 23, 20240.09850.10700.09850.10700.1070-
Oct 22, 20240.09750.10700.09500.09500.0950-
Oct 21, 20240.09150.10300.09150.09450.0945-
Oct 18, 20240.08500.09850.08500.08800.0880-
Oct 17, 20240.08500.09700.08500.08500.0850-
Oct 16, 20240.07400.09800.07400.08950.0895-
Oct 15, 20240.09150.09800.08450.08450.0845-
Oct 14, 20240.08550.10100.08550.08650.0865-
Oct 11, 20240.09050.09800.08750.08750.0875-
Oct 10, 20240.09450.10100.08750.08750.0875-
Oct 9, 20240.09450.09850.09150.09150.0915-
Oct 8, 20240.09150.09850.08450.08450.0845-
Oct 7, 20240.09150.09850.08500.08500.0850-
Oct 4, 20240.09400.09700.08500.08550.0855-
Oct 3, 20240.09150.09650.08500.08500.0850-
Oct 2, 20240.09150.09900.08500.08500.0850-
Oct 1, 20240.08750.09850.08750.08850.0885-
Sep 30, 20240.09050.09750.08050.08050.0805-
Sep 27, 20240.09050.09750.08400.08400.0840-
Sep 26, 20240.08800.09800.08400.08400.0840-
Sep 25, 20240.08450.09150.08100.08100.0810-
Sep 24, 20240.08450.09150.08450.08450.0845-
Sep 23, 20240.08400.09150.08100.08100.0810-
Sep 20, 20240.08400.09550.08350.08350.0835-
Sep 19, 20240.07450.08750.07450.07700.0770-
Sep 18, 20240.08400.09100.07700.07700.0770-
Sep 17, 20240.08700.09550.08350.08350.0835-
Sep 16, 20240.08450.09200.08050.08050.0805-
Sep 13, 20240.08750.09450.08100.08100.0810-
Sep 12, 20240.08500.09500.08500.08800.0880-
Sep 11, 20240.08150.09500.08150.08150.0815-
Sep 10, 20240.08500.08500.08000.08100.0810-
Sep 9, 20240.09150.09850.08450.08450.0845-
Sep 6, 20240.09450.10300.09100.09100.0910-
Sep 5, 20240.09450.10500.09100.09100.0910-
Sep 4, 20240.10400.10800.09150.09150.0915-
Sep 3, 20240.10400.10800.09800.09800.0980-
Sep 2, 20240.11400.11500.10400.10400.1040-
Aug 30, 20240.09850.10900.09500.09500.0950-
Aug 29, 20240.09750.10200.09500.09500.0950-
Aug 28, 20240.10300.10300.09150.09150.0915-
Aug 27, 20240.09050.09800.08750.08750.0875-
Aug 26, 20240.09650.10500.09100.09100.0910-
Aug 23, 20240.08700.09450.08700.09350.0935-
Aug 22, 20240.09050.09400.08400.08400.0840-
Aug 21, 20240.09050.10100.08700.08700.0870-
Aug 20, 20240.08050.10100.08050.08700.0870-
Aug 19, 20240.08400.10100.08400.08700.0870-
Aug 16, 20240.09050.10100.08400.08400.0840-
Aug 15, 20240.09350.10100.08750.08750.0875-
Aug 14, 20240.09050.10100.09050.09350.0935-
Aug 13, 20240.09150.10100.09100.09100.0910-
Aug 12, 20240.09150.10500.09150.09450.0945-
Aug 9, 20240.09150.10500.09100.09100.0910-
Aug 8, 20240.09150.10500.09150.09450.0945-
Aug 7, 20240.09150.10500.09100.09100.0910-
Aug 6, 20240.09750.10100.09100.09100.0910-
Aug 5, 20240.10600.10700.09150.09150.0915-
Aug 2, 20240.10400.10900.09700.09700.0970-
Aug 1, 20240.09750.11200.09750.10100.1010-
Jul 31, 20240.10000.11500.10000.10100.1010-
Jul 30, 20240.10400.11500.10100.10100.1010-
Jul 29, 20240.10000.11400.10000.10400.1040-
Jul 26, 20240.09750.11100.09750.09750.0975-
Jul 25, 20240.10400.11500.09800.09800.0980-
Jul 24, 20240.11000.11500.10400.10400.1040-
Jul 23, 20240.11000.11900.10400.10400.1040-
Jul 22, 20240.10700.11800.10400.10400.1040-
Jul 19, 20240.10700.11800.10500.10500.1050-
Jul 18, 20240.11300.12800.11300.11500.1150-
Jul 17, 20240.11700.13100.11400.11400.1140-
Jul 16, 20240.11400.12200.11400.11500.1150-
Jul 15, 20240.11700.12200.10800.10800.1080-
Jul 12, 20240.10800.12200.10800.10900.1090-
Jul 11, 20240.10500.11100.10500.11100.1110-
Jul 10, 20240.10500.12000.10500.11000.1100-
Jul 9, 20240.11200.12000.11000.11000.1100-
Jul 8, 20240.10500.11600.10500.10900.1090-
Jul 5, 20240.08650.10500.08650.09950.0995-
Jul 4, 20240.08650.10000.08650.09000.0900-
Jul 3, 20240.09050.10500.08650.08650.0865-
Jul 2, 20240.09650.10400.09000.09000.0900-
Jul 1, 20240.10600.10700.09150.09150.0915-
Jun 28, 20240.10000.11400.09050.09050.0905-
Jun 27, 20240.09750.10400.09750.10000.1000-
Jun 26, 20240.09350.10100.09350.09400.0940-
Jun 25, 20240.10000.11400.10000.10000.1000-
Jun 24, 20240.10900.11400.10300.10300.1030-
Jun 21, 20240.11600.11700.11000.11000.1100-
Jun 20, 20240.11200.11700.10700.10700.1070-
Jun 19, 20240.11200.12700.11200.11300.1130-
Jun 18, 20240.11200.12000.11000.11000.1100-
Jun 17, 20240.11200.11400.11000.11000.1100-
Jun 14, 20240.11200.12700.11200.11300.1130-
Jun 13, 20240.12100.12900.11300.11300.1130-
Jun 12, 20240.13100.13300.12200.12200.1220-
Jun 11, 20240.13000.14500.12600.12600.1260-
Jun 10, 20240.13400.14600.12900.12900.1290-
Jun 7, 20240.12300.14100.12300.12900.1290-
Jun 6, 20240.13000.13900.13000.13200.1320-
Jun 5, 20240.13000.14500.13000.13200.1320-
Jun 4, 20240.13600.14600.13200.13200.1320-
Jun 3, 20240.13700.15200.13200.13200.1320-
May 31, 20240.13100.14600.13100.14300.1430-
May 30, 20240.13100.14600.13000.13600.1360-
May 29, 20240.13000.14600.13000.13200.1320-
May 28, 20240.14300.14900.13200.13200.1320-
May 27, 20240.13700.15300.13700.14600.1460-
May 24, 20240.12100.13900.12100.13600.1360-
May 23, 20240.12100.13900.12100.12600.1260-
May 22, 20240.13900.15300.12900.12900.1290-
May 21, 20240.13700.16100.13700.14300.1430-
May 20, 20240.13700.14800.13200.13200.1320-
May 17, 20240.14000.16000.13600.13600.1360-
May 16, 20240.13700.13900.12900.12900.1290-
May 15, 20240.12800.14000.12600.12600.1260-
May 14, 20240.12800.13700.12600.12600.1260-
May 13, 20240.11800.13700.11800.12300.1230-
May 10, 20240.11800.13000.11800.12000.1200-
May 9, 20240.11500.13300.11500.11600.1160-
May 8, 20240.11800.13200.11600.11600.1160-
May 7, 20240.12500.13700.12000.12000.1200-

Related Tickers

3WQ0.F Kenorland Minerals Ltd.
1.0000
+4.71%
 
P7J.F New Age Metals Inc.
0.0590
+19.19%
 
TCVNF Tocvan Ventures Corp.
0.4657
-6.86%
 
CCCM.V C3 Metals Inc.
0.6300
-7.35%
 
KC.V Kutcho Copper Corp.
0.1700
+9.68%
 
AAGFF Aftermath Silver Ltd.
0.3550
-1.39%
 
FWZ.V Fireweed Metals Corp.
1.8700
+1.08%
 
TLG.TO Troilus Gold Corp.
0.6200
+3.33%
 
WM.TO Wallbridge Mining Company Limited
0.0500
-9.09%
 
LUCA.V Luca Mining Corp.
1.3900
-4.79%