Alta Copper Corp Historical Data - ATCU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Alta Copper Corp (ATCU)
Alta Copper Corp (ATCU) Historical

Alta Copper Corp (ATCU)

0.435

0.015

(3.57%)

Closed 18 January 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.16279069767	0.43	0.435	0.41	6800	0.42926471	CS
4	0.015	3.57142857143	0.42	0.465	0.41	15727	0.42607251	CS
12	-0.145	-25	0.58	0.58	0.41	17780	0.45911352	CS
26	-0.185	-29.8387096774	0.62	0.7	0.41	16827	0.51177045	CS
52	0.065	17.5675675676	0.37	0.8	0.34	25572	0.5459198	CS
156	-0.215	-33.0769230769	0.65	0.8	0.27	22088	0.51232248	CS
260	-0.215	-33.0769230769	0.65	0.8	0.27	22088	0.51232248	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737153600	0.435	0.015	3.57	0.42	0.435	0.42	7875
1737067200	0.42	0	0.00	0.42	0.42	0.42	1000
1736980800	0.42	-0.015	-3.45	0.42	0.43	0.4099999	8000
1736894400	0.435	0.005	1.16	0.435	0.435	0.435	13000
1736808000	0.43	0	0.00	0.43	0.43	0.43	0
1736548800	0.43	0.01	2.38	0.43	0.43	0.43	12000
1736462400	0.42	-0.01	-2.33	0.43	0.43	0.42	7000
1736376000	0.43	-0.03	-6.52	0.46	0.46	0.4099999	46772
1736289600	0.46	0	0.00	0.44	0.46	0.44	8500
1736203200	0.46	0.02	4.55	0.46	0.465	0.46	11725
1735944000	0.44	0.005	1.15	0.44	0.44	0.44	5000
1735857600	0.435	0.015	3.57	0.42	0.435	0.415	10504
1735684800	0.42	0.005	1.20	0.42	0.42	0.42	5239
1735598400	0.415	0	0.00	0.415	0.415	0.415	1000
1735339200	0.415	0	0.00	0.415	0.42	0.4099999	109704
1735069200	0.415	-0.025	-5.68	0.44	0.44	0.415	11000
1734993600	0.44	-0.005	-1.12	0.415	0.44	0.415	8000
1734734400	0.445	0.02	4.71	0.42	0.445	0.415	8910
1734648000	0.425	0.01	2.41	0.415	0.425	0.415	2500
1734561600	0.415	-0.005	-1.19	0.43	0.43	0.415	11100
1734475200	0.42	-0.01	-2.33	0.425	0.425	0.42	41179
1734388800	0.43	-0.015	-3.37	0.445	0.445	0.425	20000
1734129600	0.445	0.015	3.49	0.45	0.45	0.43	32680
1734043200	0.43	-0.015	-3.37	0.445	0.445	0.42	49500
1733956800	0.445	-0.005	-1.11	0.445	0.445	0.445	12000
1733870400	0.45	0	0.00	0.46	0.46	0.45	14500
1733784000	0.45	-0.005	-1.10	0.45	0.455	0.45	50800
1733524800	0.455	-0.01	-2.15	0.46	0.46	0.45	44600
1733438400	0.465	-0.01	-2.11	0.475	0.475	0.455	58848
1733352000	0.475	0	0.00	0.48	0.48	0.475	9049
1733265600	0.475	0	0.00	0.48	0.48	0.475	1125
1733179200	0.475	-0.005	-1.04	0.47	0.475	0.47	5175
1732920000	0.48	0.01	2.13	0.475	0.48	0.475	8425
1732833600	0.47	0.01	2.17	0.465	0.47	0.46	28000
1732747200	0.46	-0.015	-3.16	0.475	0.475	0.46	23260
1732660800	0.475	0.005	1.06	0.475	0.475	0.475	5000
1732574400	0.47	-0.01	-2.08	0.48	0.48	0.47	13500
1732315200	0.48	-0.005	-1.03	0.48	0.51	0.47	66746
1732228800	0.485	0.01	2.11	0.49	0.49	0.485	5000
1732142400	0.475	-0.015	-3.06	0.49	0.49	0.47	17108
1732056000	0.49	-0.005	-1.01	0.49	0.49	0.49	818
1731969600	0.495	0.015	3.13	0.48	0.51	0.48	15600
1731710400	0.48	-0.005	-1.03	0.485	0.485	0.48	1000
1731624000	0.485	-0.005	-1.02	0.485	0.485	0.485	24521
1731537600	0.49	0	0.00	0.495	0.495	0.49	8500
1731451200	0.49	-0.01	-2.00	0.495	0.495	0.49	11000
1731364800	0.5	-0.02	-3.85	0.5	0.51	0.49	50564
1731105600	0.52	0.02	4.00	0.52	0.52	0.52	11000
1731019200	0.5	0	0.00	0.53	0.53	0.5	18602
1730932800	0.5	-0.01	-1.96	0.5	0.5	0.5	1000
1730846400	0.51	-0.02	-3.77	0.52	0.52	0.51	1695
1730760000	0.53	0	0.00	0.53	0.53	0.53	108
1730497200	0.53	0.01	1.92	0.53	0.53	0.53	5600
1730410800	0.52	-0.03	-5.45	0.53	0.53	0.5	32500
1730324400	0.55	-0.01	-1.79	0.5699999	0.5699999	0.55	15000
1730238000	0.56	0.04	7.69	0.52	0.56	0.52	3944
1730151600	0.52	-0.05	-8.77	0.56	0.56	0.52	19962
1729892400	0.5699999	-0.02	-3.39	0.58	0.58	0.5699999	4604
1729806000	0.59	-0.01	-1.67	0.5699999	0.59	0.56	9000
1729719600	0.6	0	0.00	0.6	0.6	0.6	232
1729633200	0.6	-0.02	-3.23	0.59	0.6	0.59	13374
1729546800	0.62	0	0.00	0.62	0.62	0.62	252
1729287600	0.62	0.02	3.33	0.6	0.62	0.58	23520

Smartetfs Asia Pacific D...

Svedbergs Group Ab

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions