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 (%)
Apr 29, 2022 6.100 6.100 6.100 6.100 541 -0.15(-2.40%)
Apr 28, 2022 6.250 6.250 6.240 6.250 4,305 -0.18(-2.80%)
Apr 27, 2022 6.430 6.430 6.430 6.430 300 -0.02(-0.31%)
Apr 26, 2022 6.450 6.450 6.450 6.450 200 +0.01(+0.16%)
Apr 25, 2022 6.500 6.500 6.400 6.440 1,209 -0.06(-0.92%)
Apr 22, 2022 6.290 6.500 6.290 6.500 1,850 +0.21(+3.34%)
Apr 21, 2022 6.400 6.400 6.290 6.290 1,820 -0.12(-1.87%)
Apr 20, 2022 6.550 6.550 6.410 6.410 1,644 -0.19(-2.88%)
Apr 19, 2022 6.680 6.680 6.500 6.600 596 +0.05(+0.76%)
Apr 18, 2022 6.550 6.550 6.550 6.550 8,850 +0.00(+0.00%)
Apr 14, 2022 6.550 0 +0.00(+0.00%)
Apr 13, 2022 6.550 6.550 6.550 6.550 1,100 +0.00(+0.00%)
Apr 12, 2022 6.610 6.610 6.010 6.550 6,983 -0.11(-1.65%)
Apr 11, 2022 6.660 6.660 6.660 6.660 300 +0.05(+0.76%)
Apr 08, 2022 6.650 6.900 6.450 6.610 2,987 +0.16(+2.48%)
Apr 07, 2022 6.450 6.450 6.400 6.450 60,785 +0.05(+0.78%)
Apr 06, 2022 6.490 6.500 6.400 6.400 4,280 -0.17(-2.59%)
Apr 05, 2022 6.540 6.570 6.490 6.570 3,507 +0.27(+4.29%)
Apr 04, 2022 6.790 6.790 6.300 6.300 9,375 -0.33(-4.98%)
Apr 01, 2022 6.550 6.630 6.410 6.630 5,710 +0.19(+2.95%)
Mar 31, 2022 7.100 7.100 6.440 6.440 20,942 -0.81(-11.17%)
Mar 30, 2022 6.900 7.250 6.710 7.250 8,298 +0.33(+4.77%)
Mar 29, 2022 6.920 6.920 6.920 6.920 400 +0.22(+3.28%)
Mar 28, 2022 6.680 6.700 6.660 6.700 3,203 -0.28(-4.01%)
Mar 25, 2022 6.980 6.980 6.980 6.980 100 +0.33(+4.96%)
Mar 24, 2022 7.120 7.120 6.650 6.650 690 -0.35(-5.00%)
Mar 22, 2022 7.000 0 +0.01(+0.14%)
Mar 21, 2022 6.990 6.990 6.990 6.990 100 +0.09(+1.30%)
Mar 18, 2022 6.600 6.900 6.600 6.900 3,700 +0.40(+6.15%)
Mar 17, 2022 6.500 6.500 6.500 6.500 1,150 +0.25(+4.00%)
Mar 16, 2022 6.450 6.450 6.250 6.250 2,668 -0.25(-3.85%)
Mar 15, 2022 6.440 6.500 6.420 6.500 3,726 -0.45(-6.47%)
Mar 14, 2022 6.750 6.950 6.750 6.950 2,599 +0.34(+5.14%)
Mar 11, 2022 6.700 6.750 6.520 6.610 3,370 -0.57(-7.94%)
Mar 10, 2022 7.330 7.330 7.180 7.180 578 -0.17(-2.31%)
Mar 09, 2022 7.000 7.350 7.000 7.350 1,415 +0.34(+4.85%)
Mar 08, 2022 7.010 7.010 7.010 7.010 165 -0.02(-0.28%)
Mar 07, 2022 7.250 7.250 7.000 7.030 8,202 -0.28(-3.83%)
Mar 04, 2022 7.310 7.350 7.300 7.310 1,903 +0.01(+0.14%)
Mar 03, 2022 7.300 7.300 7.300 7.300 1,050 +0.09(+1.25%)
Mar 02, 2022 7.400 7.400 7.160 7.210 900 -0.19(-2.57%)
Mar 01, 2022 7.400 7.400 7.400 7.400 450 +0.30(+4.23%)
Feb 28, 2022 7.230 7.230 7.100 7.100 8,842 -0.09(-1.25%)
Feb 25, 2022 7.260 7.190 7.170 7.190 3,700 -0.01(-0.14%)
Feb 24, 2022 7.420 7.420 7.100 7.200 3,495 -0.55(-7.10%)
Feb 23, 2022 7.700 7.750 7.700 7.750 820 -0.02(-0.26%)
Feb 22, 2022 7.830 7.830 7.770 7.770 1,683 -0.43(-5.24%)
Feb 18, 2022 8.200 0 -0.20(-2.38%)
Feb 17, 2022 8.240 8.480 8.240 8.400 3,000 +0.15(+1.82%)
Feb 16, 2022 7.900 8.250 7.900 8.250 2,070 +0.46(+5.91%)
Feb 15, 2022 7.570 8.000 7.570 7.790 1,625 -0.21(-2.62%)
Feb 14, 2022 8.000 8.000 8.000 8.000 1,252 -0.10(-1.23%)
Feb 11, 2022 7.800 8.100 7.800 8.100 5,412 +0.40(+5.19%)
Feb 10, 2022 7.510 7.750 7.510 7.700 1,300 -0.10(-1.28%)
Feb 09, 2022 7.650 7.800 7.650 7.800 1,525 +0.38(+5.12%)
Feb 08, 2022 7.420 7.420 7.420 7.420 110 -0.23(-3.01%)
Feb 07, 2022 7.640 7.650 7.640 7.650 817 +0.05(+0.66%)
Feb 04, 2022 7.600 7.600 7.600 7.600 100 -0.04(-0.52%)
Feb 02, 2022 7.070 7.640 7.060 7.640 615 +0.44(+6.11%)
Feb 01, 2022 7.200 7.200 7.200 7.200 700 +0.00(+0.00%)
Jan 31, 2022 7.310 7.310 7.200 7.200 9,300 -0.06(-0.83%)
Jan 28, 2022 7.360 7.400 7.200 7.260 1,635 +0.00(+0.00%)
Jan 27, 2022 7.050 7.260 7.050 7.260 1,000 +0.22(+3.12%)
Jan 26, 2022 7.040 7.040 7.040 7.040 250 +0.01(+0.14%)
Jan 24, 2022 7.030 20 -0.07(-0.99%)
Jan 21, 2022 7.450 7.450 7.100 7.100 1,047 -0.15(-2.07%)
Jan 20, 2022 7.650 7.650 7.250 7.250 300 +0.00(+0.00%)
Jan 18, 2022 7.250 0 -0.05(-0.68%)
Jan 17, 2022 7.300 7.300 7.300 7.300 2,300 -0.05(-0.68%)
Jan 14, 2022 7.350 7.350 7.060 7.350 550 -0.30(-3.92%)
Jan 13, 2022 7.650 7.650 7.650 7.650 100 +0.05(+0.66%)
Jan 12, 2022 7.280 7.600 7.280 7.600 3,243 +0.40(+5.56%)
Jan 10, 2022 7.200 7.200 7.200 0 +0.15(+2.13%)
Jan 07, 2022 7.150 7.150 7.050 7.050 300 -0.45(-6.00%)
Jan 05, 2022 7.500 7.500 7.500 14 +0.45(+6.38%)
Jan 04, 2022 7.050 7.210 7.050 7.050 4,895 +0.35(+5.22%)
Dec 30, 2021 6.700 6.700 6.700 0 -0.31(-4.42%)
Dec 29, 2021 6.760 7.010 6.760 7.010 2,200 +0.42(+6.37%)
Dec 21, 2021 6.590 6.590 6.590 0 -0.07(-1.05%)
Dec 17, 2021 6.660 6.660 6.660 0 +0.08(+1.22%)
Dec 15, 2021 6.580 6.580 6.580 100 -0.32(-4.64%)
Dec 13, 2021 6.900 6.900 6.900 0 -0.12(-1.71%)
Dec 10, 2021 6.860 7.020 6.860 7.020 2,290 +0.27(+4.00%)
Dec 09, 2021 6.760 6.760 6.750 6.750 5,470 -0.05(-0.74%)
Dec 08, 2021 6.800 6.800 6.800 6.800 375 -0.01(-0.15%)
Dec 07, 2021 6.900 6.900 6.810 6.810 7,320 -0.34(-4.76%)
Dec 06, 2021 7.100 7.150 7.000 7.150 3,000 +0.25(+3.62%)
Dec 03, 2021 7.000 7.010 6.900 6.900 3,130 +0.00(+0.00%)
Dec 02, 2021 6.900 6.900 6.900 6.900 100 -0.13(-1.85%)
Dec 01, 2021 7.030 7.030 7.030 7.030 379 +0.13(+1.88%)
Nov 30, 2021 7.100 7.100 6.900 6.900 1,800 -0.25(-3.50%)
Nov 29, 2021 7.150 7.150 7.150 7.150 721 +0.05(+0.70%)
Nov 26, 2021 6.950 7.100 6.950 7.100 11,150 +0.18(+2.60%)
Nov 23, 2021 6.920 6.920 6.920 60 +0.07(+1.02%)
Nov 22, 2021 6.900 6.910 6.850 6.850 12,650 -0.02(-0.29%)
Nov 19, 2021 6.780 6.870 6.780 6.870 18,600 +0.16(+2.38%)
Nov 18, 2021 6.840 6.800 6.700 6.710 5,155 -0.09(-1.32%)
Nov 17, 2021 6.800 6.800 6.800 6.800 300 -0.08(-1.16%)
Nov 16, 2021 6.880 6.880 6.880 6.880 634 -0.02(-0.29%)
Nov 15, 2021 6.900 6.900 6.900 6.900 284 +0.01(+0.15%)
Nov 11, 2021 6.890 6.890 6.890 0 +0.24(+3.61%)
Nov 09, 2021 6.650 6.650 6.650 6.650 500 +0.00(+0.00%)
Nov 08, 2021 7.000 7.000 6.650 6.650 5,301 -0.36(-5.14%)
Nov 05, 2021 7.050 7.120 6.760 7.010 50,886 -0.09(-1.27%)
Nov 04, 2021 6.800 7.100 6.750 7.100 40,132 +0.10(+1.43%)
Nov 03, 2021 7.080 7.100 6.800 7.000 22,720 -0.03(-0.43%)
Nov 02, 2021 7.020 7.040 7.020 7.030 5,721 +0.13(+1.88%)
Nov 01, 2021 7.080 7.090 6.900 6.900 27,475 -0.19(-2.68%)
Oct 29, 2021 7.000 7.200 6.950 7.090 34,421 -0.11(-1.53%)
Oct 28, 2021 6.940 7.200 6.940 7.200 7,012 +0.30(+4.35%)
Oct 27, 2021 6.400 6.900 6.400 6.900 2,337 +0.15(+2.22%)
Oct 26, 2021 6.750 6.750 6.750 6.750 575 +0.06(+0.90%)
Oct 25, 2021 6.650 6.690 6.650 6.690 400 +0.08(+1.21%)
Oct 22, 2021 6.610 6.610 6.610 6.610 100 -0.01(-0.15%)
Oct 21, 2021 6.640 6.700 6.550 6.620 5,500 +0.12(+1.85%)
Oct 20, 2021 6.600 6.600 6.500 6.500 1,282 -0.09(-1.37%)
Oct 19, 2021 6.660 6.800 6.500 6.590 12,166 -0.05(-0.75%)
Oct 18, 2021 6.360 6.640 6.360 6.640 18,324 +0.51(+8.32%)
Oct 15, 2021 5.980 6.400 5.980 6.130 11,850 +0.28(+4.79%)
Oct 14, 2021 5.800 5.850 5.800 5.850 6,546 +0.37(+6.75%)
Oct 13, 2021 5.250 5.480 5.250 5.480 16,700 +0.08(+1.48%)
Oct 12, 2021 5.300 5.400 5.300 5.400 600 -0.09(-1.64%)
Oct 08, 2021 5.490 5.490 5.490 0 -0.04(-0.72%)
Oct 07, 2021 5.600 5.600 5.310 5.530 1,500 +0.08(+1.47%)
Oct 04, 2021 5.450 5.450 5.450 0 +0.14(+2.64%)
Oct 01, 2021 5.250 5.310 5.250 5.310 200 +0.00(+0.00%)
Sep 30, 2021 5.310 5.310 5.310 5.310 700 +0.05(+0.95%)
Sep 28, 2021 5.260 5.260 5.260 0 +0.06(+1.15%)
Sep 27, 2021 5.200 5.200 5.200 5.200 200 -0.14(-2.62%)
Sep 23, 2021 5.340 5.340 5.340 0 +0.18(+3.49%)
Sep 21, 2021 5.160 5.160 5.160 0 -0.19(-3.55%)
Sep 20, 2021 5.600 5.900 5.350 5.350 1,200 -0.16(-2.90%)
Sep 17, 2021 5.450 5.650 5.450 5.510 802 -0.19(-3.33%)
Sep 16, 2021 5.700 5.700 5.700 5.700 100 -0.28(-4.68%)
Sep 15, 2021 5.840 6.000 5.840 5.980 4,600 +0.18(+3.10%)
Sep 13, 2021 5.800 5.800 5.800 0 -0.04(-0.68%)
Sep 10, 2021 5.690 5.840 5.690 5.840 1,100 +0.34(+6.18%)
Sep 08, 2021 5.500 5.500 5.500 7 +0.19(+3.58%)
Sep 03, 2021 5.310 5.310 5.310 0 -0.19(-3.45%)
Sep 02, 2021 5.370 5.500 5.370 5.500 7,955 +0.00(+0.00%)
Aug 31, 2021 5.500 5.500 5.500 0 +0.20(+3.77%)
Aug 25, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 24, 2021 5.300 5.300 5.300 5.300 400 -0.40(-7.02%)
Aug 20, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 19, 2021 5.700 5.700 5.700 5.700 150 +0.02(+0.35%)
Aug 18, 2021 5.680 5.680 5.680 5.680 500 +0.08(+1.43%)
Aug 16, 2021 5.600 5.600 5.600 0 +0.10(+1.82%)
Aug 13, 2021 5.600 5.600 5.500 5.500 1,100 -0.04(-0.72%)
Aug 11, 2021 5.540 5.540 5.540 0 +0.29(+5.52%)
Aug 10, 2021 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
Aug 06, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 05, 2021 5.250 5.250 5.250 5.250 2,100 -0.09(-1.69%)
Aug 04, 2021 5.550 5.590 5.340 5.340 1,200 -0.04(-0.74%)
Aug 03, 2021 5.350 5.380 5.200 5.380 1,800 -0.02(-0.37%)
Jul 30, 2021 5.400 5.400 5.400 0 -0.10(-1.82%)
Jul 29, 2021 5.200 5.500 5.200 5.500 1,180 +0.35(+6.80%)
Jul 28, 2021 5.300 5.300 5.150 5.150 1,513 -0.09(-1.72%)
Jul 27, 2021 5.230 5.240 5.230 5.240 1,200 +0.10(+1.95%)
Jul 26, 2021 5.140 5.140 5.140 5.140 1,000 -0.06(-1.15%)
Jul 23, 2021 5.200 5.200 5.200 5.200 910 +0.10(+1.96%)
Jul 22, 2021 5.110 5.110 5.100 5.100 2,640 +0.38(+8.05%)
Jul 20, 2021 4.720 4.720 4.720 0 +0.01(+0.21%)
Jul 19, 2021 5.130 5.130 4.710 4.710 3,397 -0.39(-7.65%)
Jul 16, 2021 5.110 5.110 4.960 5.100 1,250 -0.01(-0.20%)
Jul 15, 2021 5.120 5.120 4.950 5.110 2,995 -0.01(-0.20%)
Jul 13, 2021 5.120 5.120 5.120 0 +0.02(+0.39%)
Jul 12, 2021 5.500 5.500 5.050 5.100 10,230 -0.39(-7.10%)
Jul 09, 2021 5.490 5.490 5.490 5.490 200 +0.04(+0.73%)
Jul 08, 2021 5.490 5.490 5.450 5.450 620 +0.05(+0.93%)
Jul 07, 2021 5.320 5.400 5.320 5.400 415 -0.20(-3.57%)
Jul 06, 2021 5.570 5.600 5.570 5.600 2,830 +0.40(+7.69%)
Jul 05, 2021 5.220 5.220 5.200 5.200 4,715 -0.21(-3.88%)
Jul 02, 2021 5.400 5.410 5.400 5.410 21,609 -0.09(-1.64%)
Jun 30, 2021 5.500 5.500 5.500 0 +0.13(+2.42%)
Jun 29, 2021 5.360 5.600 5.360 5.370 2,300 +0.02(+0.37%)
Jun 28, 2021 5.850 5.850 5.350 5.350 2,400 -0.35(-6.14%)
Jun 25, 2021 5.300 5.700 5.300 5.700 2,100 +0.26(+4.78%)
Jun 23, 2021 5.440 5.440 5.440 0 -0.06(-1.09%)
Jun 22, 2021 5.260 5.500 5.250 5.500 900 -0.20(-3.51%)
Jun 21, 2021 5.830 5.830 5.340 5.700 3,835 +0.15(+2.70%)
Jun 18, 2021 5.580 5.580 5.420 5.550 3,700 -0.15(-2.63%)
Jun 17, 2021 5.800 5.800 5.500 5.700 12,254 -0.05(-0.87%)
Jun 16, 2021 5.750 5.750 5.750 5.750 100 +0.00(+0.00%)
Jun 15, 2021 5.690 5.750 5.680 5.750 1,700 +0.04(+0.70%)
Jun 14, 2021 5.790 5.790 5.600 5.710 4,900 -0.04(-0.70%)
Jun 10, 2021 5.750 5.750 5.750 50 -0.02(-0.35%)
Jun 09, 2021 5.750 5.770 5.750 5.770 800 +0.02(+0.35%)
Jun 08, 2021 5.770 5.770 5.600 5.750 5,144 -0.20(-3.36%)
Jun 07, 2021 6.000 6.050 5.940 5.950 7,145 -0.24(-3.88%)
Jun 04, 2021 6.260 6.260 6.000 6.190 7,020 -0.06(-0.96%)
Jun 03, 2021 6.300 6.300 6.150 6.250 4,850 +0.05(+0.81%)
Jun 02, 2021 6.240 6.240 6.200 6.200 440 +0.05(+0.81%)
Jun 01, 2021 6.090 6.150 6.090 6.150 2,319 +0.08(+1.32%)
May 31, 2021 6.070 6.070 6.070 6.070 100 +0.00(+0.00%)
May 28, 2021 6.200 6.200 5.590 6.070 17,447 -0.28(-4.41%)
May 27, 2021 6.450 6.450 6.350 6.350 800 +0.19(+3.08%)
May 26, 2021 6.250 6.250 6.150 6.160 7,700 -0.19(-2.99%)
May 25, 2021 6.120 6.350 6.120 6.350 4,383 +0.21(+3.42%)
May 21, 2021 6.140 6.140 6.140 0 +0.01(+0.16%)
May 20, 2021 6.210 6.310 6.120 6.130 800 +0.02(+0.33%)
May 19, 2021 6.220 6.220 6.100 6.110 9,493 +0.00(+0.00%)
May 18, 2021 6.300 6.300 6.110 6.110 3,900 -0.18(-2.86%)
May 17, 2021 6.200 6.290 6.200 6.290 2,620 -0.11(-1.72%)
May 14, 2021 6.500 6.510 6.180 6.400 35,255 +0.30(+4.92%)
May 13, 2021 6.000 6.140 6.000 6.100 2,850 -0.07(-1.13%)
May 12, 2021 6.180 6.180 6.150 6.170 865 +0.07(+1.15%)
May 11, 2021 5.860 6.100 5.860 6.100 5,415 +0.28(+4.81%)
May 10, 2021 5.840 6.010 5.820 5.820 7,020 +0.07(+1.22%)
May 07, 2021 5.750 5.760 5.750 5.750 1,930 -0.25(-4.17%)
May 06, 2021 5.950 6.000 5.950 6.000 2,150 +0.25(+4.35%)
May 05, 2021 6.000 6.000 5.740 5.750 38,950 -0.25(-4.17%)
May 04, 2021 5.900 6.090 5.810 6.000 3,955 +0.10(+1.69%)
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.