Canadian Sec - Delayed Quote CAD

Atco Mining Inc. (ATCM.CN)

Compare
0.0150 0.0000 (0.00%)
At close: December 11 at 2:44:34 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 13,916
Dec 10, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 109,204
Dec 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 159,000
Dec 6, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 11,500
Dec 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 33,000
Dec 4, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 129,900
Dec 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 94,000
Nov 29, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 14,450
Nov 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 60,000
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 143,000
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 346,000
Nov 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 22,000
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 61,000
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 38,000
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 11, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 50,000
Nov 8, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 70,000
Nov 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 65,000
Nov 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Nov 5, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 74,951
Nov 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 31, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 38,000
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,055
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,353,666
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 74,000
Oct 21, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 56,350
Oct 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 37,000
Oct 17, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 43,150
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,908
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,400
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 147,950
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 112,849
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 674,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 42,506
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 196,501
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 155,000
Oct 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Sep 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 147,400
Sep 24, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 586,413
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,000
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,991
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 251,000
Sep 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 281,000
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 309,000
Sep 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 148,573
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Sep 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 3, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 24,258
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 51,000
Aug 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 187,000
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 32,000
Aug 20, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 73,000
Aug 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 16, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 136,000
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Aug 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 395,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 406,000
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,700
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,033
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,500
Jul 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 15,500
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,500
Jul 24, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 28,000
Jul 23, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 347,300
Jul 22, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 482,900
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 382,000
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 73,800
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 109,000
Jul 11, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 138,225
Jul 10, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 554,000
Jul 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 453,000
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 227,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 183,000
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 39,545
Jul 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 882,450
Jun 28, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 130,001
Jun 27, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 122,500
Jun 26, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 133,761
Jun 25, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 200,391
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,965
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Jun 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 53,000
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 88,200
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,012
Jun 5, 2024 0.0350 0.0400 0.0300 0.0300 0.0300 139,000
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,700
May 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 29, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 314,025
May 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 42,000
May 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
May 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,002
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 231,000
May 22, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 67,000
May 21, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 218,000
May 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 53,700
May 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 50,700
May 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 162,000
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 237,000
May 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 7, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 62,710
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
May 3, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 56,025
May 2, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 108,500
May 1, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 48,000
Apr 30, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 99,000
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 26, 2024 0.0450 0.0500 0.0400 0.0450 0.0450 91,400
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 23, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 78,000
Apr 22, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 147,000
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 123,000
Apr 18, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 34,000
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 93,000
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 12, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 72,500
Apr 11, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 32,323
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 49,000
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 8, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 89,500
Apr 5, 2024 0.0500 0.0550 0.0450 0.0550 0.0550 118,200
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 3, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 58,003
Apr 2, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 144,000
Apr 1, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 414,890
Mar 28, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 415,000
Mar 27, 2024 0.0750 0.0750 0.0650 0.0650 0.0650 96,000
Mar 26, 2024 0.0600 0.0700 0.0600 0.0650 0.0650 198,000
Mar 25, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 164,500
Mar 22, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 50,000
Mar 21, 2024 0.0650 0.0800 0.0650 0.0800 0.0800 27,250
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,750
Mar 19, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 91,874
Mar 18, 2024 0.0650 0.0700 0.0650 0.0650 0.0650 143,000
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 7,800
Mar 14, 2024 0.0700 0.0700 0.0600 0.0650 0.0650 228,000
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 5,000
Mar 12, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 133,000
Mar 11, 2024 0.0700 0.0700 0.0650 0.0700 0.0700 65,500
Mar 8, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 60,900
Mar 7, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 59,500
Mar 6, 2024 0.0650 0.0700 0.0550 0.0650 0.0650 1,283,870
Mar 5, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 144,120
Mar 4, 2024 0.0650 0.0650 0.0500 0.0550 0.0550 426,078
Mar 1, 2024 0.0650 0.0700 0.0600 0.0600 0.0600 194,649
Feb 29, 2024 0.0600 0.0700 0.0550 0.0650 0.0650 259,000
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 57,200
Feb 27, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 27,900
Feb 26, 2024 0.0800 0.0800 0.0700 0.0750 0.0750 221,500
Feb 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 3,000
Feb 22, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 50,550
Feb 21, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 77,583
Feb 20, 2024 0.0950 0.1000 0.0800 0.0800 0.0800 240,300
Feb 16, 2024 0.0800 0.0950 0.0800 0.0950 0.0950 1,372,500
Feb 15, 2024 0.0800 0.0800 0.0750 0.0800 0.0800 222,720
Feb 14, 2024 0.0750 0.0850 0.0700 0.0700 0.0700 263,000
Feb 13, 2024 0.0600 0.0750 0.0500 0.0750 0.0750 292,779
Feb 12, 2024 0.0600 0.0650 0.0600 0.0600 0.0600 140,000
Feb 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 321,500
Feb 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,800
Feb 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 15,000
Feb 6, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 136,000
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 59,000
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
Feb 1, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 97,000
Jan 31, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 27,000
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 29, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 238,000
Jan 26, 2024 0.0400 0.0750 0.0400 0.0550 0.0550 577,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,850
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 82,444
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 300,950
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jan 10, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 63,000
Jan 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 12,000
Jan 8, 2024 0.0600 0.0750 0.0600 0.0600 0.0600 399,000
Jan 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,000
Jan 4, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 15,000
Jan 3, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 138,000
Jan 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 32,000
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,500
Dec 27, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 215,600
Dec 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Dec 21, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 149,000
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 135,000
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 120,070
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 68,000
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 48,000
Dec 13, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 220,000

Related Tickers

ATOM.V Atomic Minerals Corporation
0.0400
0.00%
 
KNG.V Kingsmen Resources Ltd.
0.6400
+16.36%
 
HERC.CN Hercules Resources Corp.
0.0200
0.00%
 
BATT.CN Dark Star Minerals Inc.
0.0400
-11.11%
 
KC.V Kutcho Copper Corp.
0.0950
-5.00%
 
NBY.V Niobay Metals Inc.
0.0500
0.00%
 
HAN.V Hannan Metals Ltd.
0.7500
-3.85%
 
GQC.V Goldquest Mining Corp.
0.2850
0.00%
 
QTWO.V Q2 Metals Corp.
0.8400
-2.33%
 
MTS.V Metallis Resources Inc.
0.2450
-9.26%