Want to see TSE:ATY full AI Analyst Report?
Atico Mining (ATY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 47,855 | 0.49 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 23,025 | 0.24 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +9.09% | 157,337 | 1.65 |
| Oct 27, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 467,999 | 5.23 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.65% | 45,850 | 0.50 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 171,265 | 1.91 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 235,000 | 2.72 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 44,502 | 0.52 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 189,010 | 2.24 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.65% | 12,225 | 0.14 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 39,500 | 0.47 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 41,500 | 0.49 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 6,050 | 0.07 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 71,395 | 0.78 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 41,868 | 0.46 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 27,000 | 0.30 |
| Oct 06, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 217,500 | 2.36 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 132,600 | 1.46 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 71,000 | 0.79 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 102,000 | 1.15 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | +11.36% | 389,575 | 4.63 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 32,500 | 0.38 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.64% | 32,742 | 0.38 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 125,990 | 1.47 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | +0.00% | 47,250 | 0.54 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 90,215 | 1.01 |
| Sep 22, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +11.36% | 60,611 | 0.67 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 51,507 | 0.56 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 50,000 | 0.54 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 98,000 | 1.05 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +0.00% | 122,800 | 1.35 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 255,500 | 2.79 |
| Sep 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +12.20% | 24,578 | 0.27 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 44,000 | 0.47 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 74,490 | 0.79 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 1,166 | 0.01 |
| Sep 08, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +4.76% | 25,505 | 0.26 |
| Sep 07, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 47,776 | 0.47 |
| Sep 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 35,000 | 0.34 |
| Sep 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 88,500 | 0.86 |
| Sep 01, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 108,800 | 1.08 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 36,537 | 0.36 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 55,000 | 0.54 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 103,950 | 0.99 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 36,500 | 0.34 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 23,501 | 0.21 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 62,990 | 0.56 |