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 (%)
Mar 31, 2021 5.640 5.650 5.210 5.210 2,432 -0.49(-8.60%)
Mar 30, 2021 5.400 5.700 5.400 5.700 1,300 +0.50(+9.62%)
Mar 29, 2021 5.200 5.200 5.200 5.200 623 -0.05(-0.95%)
Mar 26, 2021 5.210 5.280 5.210 5.250 700 -0.15(-2.78%)
Mar 25, 2021 5.490 5.490 5.390 5.400 812 -0.16(-2.88%)
Mar 24, 2021 5.560 5.840 5.560 5.560 1,200 -0.13(-2.28%)
Mar 23, 2021 5.770 5.770 5.570 5.690 1,142 -0.16(-2.74%)
Mar 22, 2021 5.510 5.950 5.510 5.850 6,925 +0.35(+6.36%)
Mar 19, 2021 5.790 5.810 5.500 5.500 10,231 -0.30(-5.17%)
Mar 18, 2021 5.800 5.800 5.790 5.800 2,104 +0.04(+0.69%)
Mar 17, 2021 5.890 5.890 5.760 5.760 600 -0.12(-2.04%)
Mar 16, 2021 5.800 5.880 5.780 5.880 2,200 +0.04(+0.68%)
Mar 15, 2021 5.780 5.980 5.780 5.840 8,365 +0.43(+7.95%)
Mar 12, 2021 5.690 5.690 5.410 5.410 800 -0.38(-6.56%)
Mar 11, 2021 5.250 5.790 5.240 5.790 17,148 +0.75(+14.88%)
Mar 10, 2021 5.050 5.300 5.030 5.040 18,080 -0.35(-6.49%)
Mar 09, 2021 5.650 5.650 5.150 5.390 18,555 -0.28(-4.94%)
Mar 08, 2021 5.690 5.690 5.670 5.670 2,775 -0.02(-0.35%)
Mar 05, 2021 5.670 5.700 5.670 5.690 2,700 -0.11(-1.90%)
Mar 04, 2021 5.680 5.800 5.670 5.800 4,420 +0.00(+0.00%)
Mar 03, 2021 5.800 5.800 5.680 5.800 2,753 +0.03(+0.52%)
Mar 02, 2021 5.980 5.980 5.710 5.770 1,865 +0.07(+1.23%)
Mar 01, 2021 6.150 6.150 5.700 5.700 610 -0.40(-6.56%)
Feb 26, 2021 6.150 6.150 5.700 6.100 5,238 -0.09(-1.45%)
Feb 25, 2021 6.200 6.200 6.190 6.190 2,722 +0.21(+3.51%)
Feb 24, 2021 5.760 6.000 5.760 5.980 8,833 -0.09(-1.48%)
Feb 23, 2021 6.130 6.130 6.000 6.070 11,207 -0.14(-2.25%)
Feb 22, 2021 6.200 6.400 6.200 6.210 14,666 +0.21(+3.50%)
Feb 19, 2021 5.990 6.200 5.990 6.000 9,304 +0.11(+1.87%)
Feb 18, 2021 5.800 5.890 5.800 5.890 1,754 +0.15(+2.61%)
Feb 17, 2021 5.820 5.820 5.740 5.740 7,550 -0.05(-0.86%)
Feb 16, 2021 5.750 5.800 5.670 5.790 8,353 +0.11(+1.94%)
Feb 12, 2021 5.680 5.680 5.680 0 -0.47(-7.64%)
Feb 11, 2021 5.690 6.150 5.670 6.150 18,850 -0.06(-0.97%)
Feb 10, 2021 5.850 6.250 5.850 6.210 1,200 +0.36(+6.15%)
Feb 09, 2021 5.750 5.850 5.600 5.850 6,500 +0.25(+4.46%)
Feb 08, 2021 5.450 5.600 5.400 5.600 7,665 +0.25(+4.67%)
Feb 05, 2021 4.970 5.350 4.970 5.350 4,679 +0.39(+7.86%)
Feb 04, 2021 4.920 4.960 4.920 4.960 800 +0.06(+1.22%)
Feb 03, 2021 5.050 5.050 4.900 4.900 337 -0.14(-2.78%)
Feb 02, 2021 4.620 5.100 4.620 5.040 12,400 +0.43(+9.33%)
Feb 01, 2021 4.900 4.900 4.600 4.610 5,494 -0.14(-2.95%)
Jan 29, 2021 4.950 4.950 4.750 4.750 4,600 -0.20(-4.04%)
Jan 28, 2021 4.910 5.200 4.910 4.950 9,670 +0.05(+1.02%)
Jan 27, 2021 4.750 4.900 4.500 4.900 10,980 -0.10(-2.00%)
Jan 26, 2021 4.760 5.200 4.750 5.000 11,886 +0.10(+2.04%)
Jan 25, 2021 4.900 4.900 4.900 4.900 200 -0.04(-0.81%)
Jan 22, 2021 4.800 4.990 4.800 4.940 6,900 +0.09(+1.86%)
Jan 21, 2021 4.800 4.850 4.800 4.850 829 -0.03(-0.61%)
Jan 20, 2021 4.880 4.880 4.880 20 +0.00(+0.00%)
Jan 19, 2021 4.880 4.880 4.800 4.880 3,120 -0.02(-0.41%)
Jan 18, 2021 4.810 4.990 4.800 4.900 1,110 +0.00(+0.00%)
Jan 15, 2021 4.790 4.900 4.790 4.900 1,100 +0.15(+3.16%)
Jan 14, 2021 4.650 4.750 4.650 4.750 2,700 +0.10(+2.15%)
Jan 13, 2021 4.420 4.650 4.420 4.650 990 -0.10(-2.11%)
Jan 12, 2021 4.730 4.750 4.730 4.750 1,665 +0.10(+2.15%)
Jan 11, 2021 4.650 4.650 4.650 25 +0.00(+0.00%)
Jan 08, 2021 4.360 4.650 4.360 4.650 3,220 +0.15(+3.33%)
Jan 07, 2021 4.650 4.650 4.500 4.500 2,200 +0.00(+0.00%)
Jan 06, 2021 4.240 4.500 4.240 4.500 11,650 +0.34(+8.17%)
Jan 05, 2021 4.110 4.200 4.100 4.160 3,400 +0.14(+3.48%)
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.