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 (%)
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%)
Mar 01, 2017 2.200 2.200 2.200 0 -0.01(-0.45%)
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%)
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.