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 28, 2018 3.370 3.370 3.370 3.370 873 +0.09(+2.74%)
Feb 23, 2018 3.280 3.280 3.280 0 +0.05(+1.55%)
Feb 22, 2018 3.230 3.230 3.230 3.230 3,333 +0.03(+0.94%)
Feb 12, 2018 3.200 3.200 3.200 50 +0.18(+5.96%)
Feb 05, 2018 3.020 3.020 3.020 0 -0.37(-10.91%)
Feb 01, 2018 3.390 3.390 3.390 40 +0.38(+12.62%)
Jan 29, 2018 3.010 3.010 3.010 0 -0.39(-11.47%)
Jan 25, 2018 3.400 3.400 3.400 0 +0.10(+3.03%)
Jan 24, 2018 3.010 3.300 3.010 3.300 2,266 +0.20(+6.45%)
Jan 23, 2018 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Jan 22, 2018 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Jan 19, 2018 3.050 3.100 3.050 3.100 14,133 +0.10(+3.33%)
Jan 16, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 12, 2018 3.000 3.000 3.000 0 +0.15(+5.26%)
Jan 11, 2018 2.850 2.850 2.850 2.850 100 +0.10(+3.64%)
Jan 08, 2018 2.750 2.750 2.750 0 +0.10(+3.77%)
Jan 05, 2018 2.650 2.650 2.650 2.650 200 +0.02(+0.76%)
Jan 04, 2018 2.630 2.630 2.630 2.630 4,500 +0.11(+4.37%)
Dec 28, 2017 2.520 2.520 2.520 0 +0.01(+0.40%)
Dec 22, 2017 2.510 2.510 2.510 0 +0.00(+0.00%)
Dec 19, 2017 2.510 2.510 2.510 0 +0.00(+0.00%)
Dec 18, 2017 2.510 2.510 2.510 2.510 300 -0.14(-5.28%)
Dec 15, 2017 2.720 2.720 2.650 2.650 58,333 -0.02(-0.75%)
Dec 14, 2017 2.670 2.670 2.670 2.670 333 +0.00(+0.00%)
Dec 13, 2017 2.670 2.670 2.670 2.670 392 +0.15(+5.95%)
Dec 06, 2017 2.520 2.520 2.520 0 -0.18(-6.67%)
Dec 04, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Nov 30, 2017 2.800 2.800 2.800 0 -0.10(-3.45%)
Nov 28, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 24, 2017 2.900 2.900 2.900 0 +0.14(+5.07%)
Nov 23, 2017 2.760 2.760 2.760 2.760 166 -0.29(-9.51%)
Nov 22, 2017 2.750 3.050 2.640 3.050 900 -0.05(-1.61%)
Nov 21, 2017 3.000 3.100 3.000 3.100 845 +0.33(+11.91%)
Nov 20, 2017 2.770 2.770 2.770 2.770 100 +0.03(+1.09%)
Nov 17, 2017 3.000 3.150 2.740 2.740 5,100 -0.09(-3.18%)
Nov 15, 2017 2.830 2.830 2.830 0 +0.34(+13.65%)
Nov 14, 2017 2.490 2.490 2.490 2.490 100 -0.31(-11.07%)
Nov 13, 2017 2.800 2.800 2.800 2.800 14,723 +0.00(+0.00%)
Nov 10, 2017 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Nov 09, 2017 2.810 2.810 2.800 2.800 500 +0.00(+0.00%)
Nov 07, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 06, 2017 2.800 2.800 2.800 2.800 200 +0.30(+12.00%)
Nov 01, 2017 2.500 2.500 2.500 0 -0.30(-10.71%)
Oct 30, 2017 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 23, 2017 2.700 2.700 2.700 0 -0.07(-2.53%)
Oct 19, 2017 2.770 2.770 2.770 0 -0.23(-7.67%)
Oct 17, 2017 3.000 3.000 3.000 0 -0.25(-7.69%)
Oct 16, 2017 3.070 3.290 3.070 3.250 6,765 +0.35(+12.07%)
Oct 13, 2017 2.890 3.000 2.890 2.900 11,466 +0.20(+7.41%)
Oct 10, 2017 2.700 2.700 2.700 0 +0.15(+5.88%)
Oct 05, 2017 2.550 2.550 2.550 33 -0.15(-5.56%)
Oct 04, 2017 2.710 2.710 2.700 2.700 900 -0.09(-3.23%)
Sep 29, 2017 2.790 2.790 2.790 0 -0.03(-1.06%)
Sep 28, 2017 2.580 2.820 2.580 2.820 1,500 +0.37(+15.10%)
Sep 25, 2017 2.450 2.450 2.450 0 -0.07(-2.78%)
Sep 21, 2017 2.520 2.520 2.520 0 -0.33(-11.58%)
Sep 15, 2017 2.850 2.850 2.850 0 +0.30(+11.76%)
Sep 12, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 11, 2017 2.500 2.550 2.500 2.550 2,170 -0.30(-10.53%)
Sep 08, 2017 2.850 2.850 2.850 2.850 4,100 -0.05(-1.72%)
Sep 06, 2017 2.900 2.900 2.900 0 +0.12(+4.32%)
Sep 05, 2017 2.780 2.780 2.780 2.780 1,075 +0.00(+0.00%)
Sep 01, 2017 2.790 2.790 2.780 2.780 500 +0.05(+1.83%)
Aug 30, 2017 2.730 2.730 2.730 0 -0.06(-2.15%)
Aug 29, 2017 2.790 2.790 2.790 2.790 300 +0.11(+4.10%)
Aug 28, 2017 2.680 2.680 2.680 2.680 2,600 -0.21(-7.27%)
Aug 25, 2017 2.600 2.890 2.600 2.890 8,280 +0.39(+15.60%)
Aug 23, 2017 2.500 2.500 2.500 0 +0.15(+6.38%)
Aug 22, 2017 2.350 2.350 2.350 2.350 300 +0.00(+0.00%)
Aug 21, 2017 2.150 2.350 2.150 2.350 520 +0.36(+18.09%)
Aug 18, 2017 2.000 2.000 1.990 1.990 2,016 +0.00(+0.00%)
Aug 11, 2017 1.990 1.990 1.990 0 -0.16(-7.44%)
Aug 10, 2017 2.150 2.150 2.150 2.150 200 +0.15(+7.50%)
Aug 04, 2017 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 24, 2017 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 12, 2017 2.000 2.000 2.000 0 -0.02(-0.99%)
Jul 03, 2017 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 30, 2017 2.020 2.020 2.020 33 -0.23(-10.22%)
Jun 29, 2017 2.250 2.250 2.250 2.250 100 +0.24(+11.94%)
Jun 21, 2017 2.010 2.010 2.010 0 -0.04(-1.95%)
Jun 06, 2017 2.050 2.050 2.050 0 -0.34(-14.23%)
Jun 05, 2017 2.300 2.390 2.300 2.390 200 +0.15(+6.70%)
May 30, 2017 2.240 2.240 2.240 0 +0.04(+1.82%)
May 25, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
May 16, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
May 15, 2017 2.200 2.200 2.200 2.200 116 +0.00(+0.00%)
May 10, 2017 2.200 2.200 2.200 0 +0.03(+1.38%)
May 08, 2017 2.170 2.170 2.170 0 -0.22(-9.21%)
May 01, 2017 2.390 2.390 2.390 0 +0.14(+6.22%)
Apr 27, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 26, 2017 2.250 2.250 2.250 2.250 200 -0.15(-6.25%)
Apr 20, 2017 2.400 2.400 2.400 0 +0.30(+14.29%)
Apr 10, 2017 2.100 2.100 2.100 0 +0.01(+0.48%)
Apr 05, 2017 2.090 2.090 2.090 0 +0.00(+0.00%)
Apr 03, 2017 2.090 2.090 2.090 0 -0.21(-9.13%)
Mar 17, 2017 2.300 2.300 2.300 0 +0.21(+10.05%)
Mar 16, 2017 2.090 2.090 2.090 2.090 100 -0.01(-0.48%)
Mar 14, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 08, 2017 2.100 2.100 2.100 0 -0.10(-4.55%)
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.