Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atalaya Mining Plc (TSX: AYM )

5.780 UNCHANGED
Last Price Updated: 9:30 AM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2017 2.210 2.210 2.210 0 -0.39(-15.00%)
Feb 24, 2017 2.800 2.800 2.600 2.600 2,520 -0.04(-1.52%)
Feb 23, 2017 2.440 2.640 2.440 2.640 3,520 +0.49(+22.79%)
Feb 21, 2017 2.150 2.150 2.150 50 -0.10(-4.44%)
Feb 17, 2017 2.250 2.250 2.250 0 -0.20(-8.16%)
Feb 15, 2017 2.450 2.450 2.450 0 -0.15(-5.77%)
Feb 13, 2017 2.600 2.600 2.600 150 +0.18(+7.44%)
Feb 10, 2017 2.420 2.420 2.250 2.420 4,200 -0.08(-3.20%)
Feb 08, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 03, 2017 2.500 2.500 2.500 0 -0.17(-6.37%)
Feb 01, 2017 2.670 2.670 2.670 0 +0.26(+10.79%)
Jan 27, 2017 2.410 2.410 2.410 0 +0.00(+0.00%)
Jan 26, 2017 2.410 2.410 2.410 2.410 200 -0.28(-10.41%)
Jan 25, 2017 2.690 2.690 2.690 2.690 200 -0.01(-0.37%)
Jan 24, 2017 2.700 2.700 2.700 2.700 2,000 +0.01(+0.37%)
Jan 23, 2017 2.760 2.900 2.500 2.690 9,835 -0.30(-10.03%)
Jan 20, 2017 2.620 2.990 2.620 2.990 2,060 +0.65(+27.78%)
Jan 19, 2017 2.450 2.450 2.330 2.340 3,200 -0.28(-10.69%)
Jan 18, 2017 2.620 2.620 2.620 2.620 200 -0.01(-0.38%)
Jan 17, 2017 2.620 2.630 2.620 2.630 1,000 +0.18(+7.35%)
Jan 12, 2017 2.450 2.450 2.450 0 +0.12(+5.15%)
Jan 11, 2017 2.330 2.330 2.330 2.330 1,500 +0.00(+0.00%)
Jan 10, 2017 2.330 2.330 2.330 2.330 500 +0.00(+0.00%)
Jan 09, 2017 2.330 2.330 2.330 2.330 14,470 +0.18(+8.37%)
Jan 05, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Dec 28, 2016 2.110 2.110 2.110 0 -0.09(-4.09%)
Dec 23, 2016 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 21, 2016 2.190 2.190 2.190 0 -0.01(-0.45%)
Dec 16, 2016 2.200 2.200 2.200 0 -0.05(-2.22%)
Dec 14, 2016 2.250 2.250 2.250 0 -0.10(-4.26%)
Dec 13, 2016 2.360 2.360 2.350 2.350 200 -0.10(-4.08%)
Dec 12, 2016 2.500 2.500 2.450 2.450 2,200 -0.05(-2.00%)
Dec 09, 2016 2.450 2.500 2.450 2.500 825 +0.05(+2.04%)
Dec 08, 2016 2.240 2.450 2.240 2.450 300 +0.23(+10.36%)
Dec 07, 2016 2.460 2.460 2.200 2.220 533 -0.13(-5.53%)
Dec 06, 2016 2.650 2.700 2.350 2.350 1,475 -0.30(-11.32%)
Dec 05, 2016 2.150 2.650 2.150 2.650 3,050 +0.50(+23.26%)
Dec 01, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
Nov 30, 2016 2.250 2.250 2.200 2.200 1,016 -0.20(-8.33%)
Nov 29, 2016 2.400 2.400 2.400 2.400 2,318 -0.20(-7.69%)
Nov 25, 2016 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 24, 2016 2.450 2.600 2.450 2.600 19,340 +0.30(+13.04%)
Nov 23, 2016 2.300 2.300 2.300 2.300 1,100 +0.00(+0.00%)
Nov 22, 2016 2.310 2.350 2.300 2.300 8,451 +0.01(+0.44%)
Nov 21, 2016 1.920 2.300 1.920 2.290 15,164 +0.38(+19.90%)
Nov 17, 2016 1.910 1.910 1.910 0 -0.04(-2.05%)
Nov 16, 2016 2.140 2.140 1.910 1.950 2,398 +0.04(+2.09%)
Nov 15, 2016 1.940 1.940 1.910 1.910 600 -0.03(-1.55%)
Nov 14, 2016 1.930 1.940 1.930 1.940 2,500 -0.07(-3.48%)
Nov 11, 2016 1.910 2.120 1.910 2.010 21,503 +0.24(+13.56%)
Nov 10, 2016 1.550 1.910 1.550 1.770 17,163 +0.37(+26.43%)
Nov 09, 2016 1.400 1.470 1.400 1.400 2,081 -0.09(-6.04%)
Nov 08, 2016 1.490 1.490 1.490 1.490 200 +0.09(+6.43%)
Nov 07, 2016 1.400 1.400 1.400 1.400 12,866 +0.10(+7.69%)
Nov 03, 2016 1.300 1.300 1.300 0 -0.01(-0.76%)
Nov 01, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 31, 2016 1.310 1.310 1.310 1.310 174 -0.08(-5.76%)
Oct 28, 2016 1.390 1.390 1.390 1.390 400 +0.05(+3.73%)
Oct 25, 2016 1.340 1.340 1.340 0 -0.01(-0.74%)
Oct 24, 2016 1.350 1.350 1.350 1.350 383 -0.01(-0.74%)
Oct 20, 2016 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 19, 2016 1.360 1.360 1.250 1.360 19,681 -0.15(-9.93%)
Oct 17, 2016 1.510 1.510 1.510 0 -0.01(-0.66%)
Oct 13, 2016 1.520 1.520 1.520 0 +0.01(+0.66%)
Oct 11, 2016 1.510 1.510 1.510 0 -0.04(-2.58%)
Oct 03, 2016 1.550 1.550 1.550 0 +0.04(+2.65%)
Sep 30, 2016 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 29, 2016 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 28, 2016 1.510 1.510 1.510 1.510 2,000 -0.30(-16.57%)
Sep 27, 2016 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 21, 2016 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 20, 2016 1.500 1.810 1.500 1.810 1,700 +0.31(+20.67%)
Sep 15, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 09, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 08, 2016 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Sep 02, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 26, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 24, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 15, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Aug 12, 2016 1.590 1.590 1.530 1.530 3,450 +0.13(+9.29%)
Aug 11, 2016 1.500 1.500 1.400 1.400 3,600 -0.19(-11.95%)
Aug 10, 2016 1.590 1.590 1.590 1.590 3,000 +0.00(+0.00%)
Aug 09, 2016 1.590 1.590 1.580 1.590 9,200 -0.01(-0.63%)
Aug 04, 2016 1.600 1.600 1.600 0 -0.05(-3.03%)
Jul 22, 2016 1.650 1.650 1.650 0 -0.01(-0.60%)
Jul 21, 2016 1.660 1.660 1.660 1.660 1,320 -0.05(-2.92%)
Jul 19, 2016 1.710 1.710 1.710 0 -0.01(-0.58%)
Jul 18, 2016 1.740 1.740 1.720 1.720 4,400 -0.02(-1.15%)
Jul 15, 2016 1.750 1.750 1.740 1.740 1,581 -0.01(-0.57%)
Jul 11, 2016 1.750 1.750 1.750 0 -0.05(-2.78%)
Jul 08, 2016 2.010 1.800 1.800 2,098 +0.06(+3.45%)
Jul 07, 2016 1.740 1.740 1.740 1.740 600 +0.00(+0.00%)
Jul 05, 2016 1.740 1.740 1.740 1.740 600 -0.06(-3.33%)
Jun 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Jun 27, 2016 1.900 1.900 1.900 0 -0.01(-0.52%)
Jun 24, 2016 2.180 2.180 1.880 1.910 10,300 -0.28(-12.79%)
Jun 23, 2016 2.180 2.190 2.180 2.190 2,500 +0.29(+15.26%)
Jun 22, 2016 1.890 1.900 1.890 1.900 250 +0.00(+0.00%)
Jun 14, 2016 1.900 1.900 1.900 0 -0.17(-8.21%)
Jun 13, 2016 2.070 2.070 2.070 2.070 600 +0.00(+0.00%)
Jun 10, 2016 2.060 2.070 2.060 2.070 1,600 -0.23(-10.00%)
Jun 09, 2016 2.300 2.300 2.300 2.300 500 +0.22(+10.58%)
Jun 08, 2016 2.080 2.080 2.080 2.080 400 -0.22(-9.57%)
Jun 03, 2016 2.300 2.300 2.300 0 +0.05(+2.22%)
Jun 02, 2016 2.100 2.250 2.050 2.250 6,700 +0.29(+14.80%)
Jun 01, 2016 1.990 1.990 1.900 1.960 11,848 +0.11(+5.95%)
May 30, 2016 1.850 1.850 1.850 0 +0.10(+5.71%)
May 27, 2016 1.750 1.750 1.750 1.750 566 +0.08(+4.79%)
May 26, 2016 1.720 1.720 1.670 1.670 2,900 -0.08(-4.57%)
May 19, 2016 1.750 1.750 1.750 0 -0.24(-12.06%)
May 16, 2016 1.990 1.990 1.990 0 +0.26(+15.03%)
May 13, 2016 1.730 1.750 1.730 1.730 4,663 -0.17(-8.95%)
May 10, 2016 1.900 1.900 1.900 0 +0.10(+5.56%)
May 09, 2016 1.800 1.800 1.800 1.800 6,753 +0.05(+2.86%)
May 06, 2016 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
May 03, 2016 1.750 1.750 1.750 0 -0.02(-1.13%)
May 02, 2016 1.990 1.990 1.770 1.770 900 +0.01(+0.57%)
Apr 29, 2016 1.980 1.980 1.760 1.760 4,400 -0.04(-2.22%)
Apr 27, 2016 1.800 1.800 1.800 0 -0.01(-0.55%)
Apr 26, 2016 1.810 1.830 1.810 1.810 7,800 +0.01(+0.56%)
Apr 25, 2016 1.900 1.900 1.750 1.800 5,100 -0.17(-8.63%)
Apr 22, 2016 1.770 1.970 1.770 1.970 2,200 +0.21(+11.93%)
Apr 21, 2016 1.800 1.800 1.760 1.760 216 +0.00(+0.00%)
Apr 20, 2016 1.800 2.020 1.750 1.760 8,900 +0.01(+0.57%)
Apr 18, 2016 1.750 1.750 1.750 0 -0.10(-5.41%)
Apr 14, 2016 1.850 1.850 1.850 0 +0.13(+7.56%)
Apr 13, 2016 1.740 1.950 1.720 1.720 1,500 -0.03(-1.71%)
Apr 12, 2016 1.760 1.760 1.750 1.750 2,500 -0.26(-12.94%)
Apr 11, 2016 2.010 2.010 2.010 2.010 2,500 +0.01(+0.50%)
Apr 08, 2016 2.010 2.010 1.700 2.000 3,040 +0.21(+11.73%)
Apr 07, 2016 1.810 2.090 1.790 1.790 16,800 -0.30(-14.35%)
Apr 06, 2016 2.090 2.090 2.090 2.090 300 +0.29(+16.11%)
Apr 05, 2016 1.850 1.850 1.800 1.800 2,862 -0.05(-2.70%)
Apr 01, 2016 1.850 1.850 1.850 0 -0.15(-7.50%)
Mar 31, 2016 1.850 2.000 1.850 2.000 3,673 +0.15(+8.11%)
Mar 24, 2016 1.850 1.850 1.850 0 -0.22(-10.63%)
Mar 21, 2016 2.070 2.070 2.070 0 -0.02(-0.96%)
Mar 18, 2016 2.090 2.090 2.090 2.090 307 +0.30(+16.76%)
Mar 17, 2016 1.900 1.900 1.790 1.790 1,000 -0.42(-19.00%)
Mar 11, 2016 2.210 2.210 2.210 0 +0.01(+0.45%)
Mar 10, 2016 2.200 2.210 2.200 2.200 4,000 +0.20(+10.00%)
Mar 09, 2016 2.000 2.000 2.000 2.000 5,000 -0.20(-9.09%)
Mar 07, 2016 2.200 2.200 2.200 11 +0.00(+0.00%)
Mar 04, 2016 1.980 2.100 1.980 2.200 12,391 +0.50(+29.41%)
Mar 03, 2016 1.650 1.700 1.650 1.700 13,200 +0.00(+0.00%)
Mar 02, 2016 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.