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 21, 2018 4.200 4.200 4.200 0 +0.39(+10.24%)
Sep 20, 2018 3.810 3.810 3.810 3.810 1,300 +0.01(+0.26%)
Sep 19, 2018 3.750 3.800 3.750 3.800 989 +0.10(+2.70%)
Sep 17, 2018 3.700 3.700 3.700 0 +0.21(+6.02%)
Sep 11, 2018 3.490 3.490 3.490 0 +0.14(+4.18%)
Sep 07, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 04, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
Aug 27, 2018 3.250 3.250 3.250 0 -0.05(-1.52%)
Aug 24, 2018 3.300 3.300 3.300 3.300 164 -0.05(-1.49%)
Aug 22, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 16, 2018 3.350 3.350 3.350 0 -0.14(-4.01%)
Aug 15, 2018 3.490 3.490 3.490 3.490 100 -0.21(-5.68%)
Aug 14, 2018 3.700 3.700 3.700 3.700 500 +0.15(+4.23%)
Aug 13, 2018 3.650 3.650 3.550 3.550 1,050 -0.22(-5.84%)
Aug 07, 2018 3.770 3.770 3.770 0 -0.02(-0.53%)
Aug 01, 2018 3.790 3.790 3.790 0 +0.02(+0.53%)
Jul 20, 2018 3.770 3.770 3.770 0 +0.10(+2.72%)
Jul 13, 2018 3.670 3.670 3.670 0 -0.38(-9.38%)
Jul 12, 2018 4.060 4.060 4.050 4.050 400 -0.15(-3.57%)
Jul 09, 2018 4.200 4.200 4.200 0 -0.01(-0.24%)
Jul 05, 2018 4.210 4.210 4.210 0 +0.01(+0.24%)
Jul 04, 2018 4.010 4.210 4.010 4.200 4,700 +0.20(+5.00%)
Jul 03, 2018 4.200 4.200 3.950 4.000 6,176 -0.25(-5.88%)
Jun 27, 2018 4.250 4.250 4.250 0 +0.03(+0.71%)
Jun 26, 2018 4.220 4.220 4.220 4.220 100 +0.02(+0.48%)
Jun 25, 2018 4.300 4.320 4.120 4.200 2,095 -0.08(-1.87%)
Jun 22, 2018 4.280 4.280 4.280 4.280 100 -0.01(-0.23%)
Jun 21, 2018 4.290 4.290 4.290 4.290 199 +0.00(+0.00%)
Jun 15, 2018 4.290 4.290 4.290 0 +0.04(+0.94%)
Jun 14, 2018 4.450 4.450 4.250 4.250 600 -0.20(-4.49%)
Jun 13, 2018 4.460 4.460 4.450 4.450 600 -0.20(-4.30%)
Jun 12, 2018 4.640 4.650 4.640 4.650 500 +0.06(+1.31%)
Jun 06, 2018 4.590 4.590 4.590 0 +0.10(+2.23%)
Jun 04, 2018 4.490 4.490 4.490 0 +0.00(+0.00%)
May 29, 2018 4.490 4.490 4.490 0 -0.01(-0.22%)
May 25, 2018 4.500 4.500 4.500 0 +0.01(+0.22%)
May 24, 2018 4.450 4.500 4.450 4.490 500 +0.24(+5.65%)
May 23, 2018 4.110 4.250 4.110 4.250 900 +0.15(+3.66%)
May 22, 2018 4.250 4.500 4.100 4.100 2,900 -0.55(-11.83%)
May 15, 2018 4.650 4.650 4.650 0 -0.05(-1.06%)
May 10, 2018 4.700 4.700 4.700 0 -0.30(-6.00%)
May 08, 2018 5.000 5.000 5.000 0 -0.10(-1.96%)
May 07, 2018 4.910 5.100 4.900 5.100 1,500 +0.20(+4.08%)
May 04, 2018 4.900 4.900 4.900 4.900 400 +0.20(+4.26%)
May 02, 2018 4.700 4.700 4.700 0 +0.00(+0.00%)
Apr 27, 2018 4.700 4.700 4.700 0 +0.10(+2.17%)
Apr 26, 2018 4.600 4.600 4.600 4.600 100 +0.04(+0.99%)
Apr 25, 2018 4.540 4.600 4.540 4.555 1,600 +0.00(+0.11%)
Apr 24, 2018 4.680 4.680 4.550 4.550 600 +0.20(+4.60%)
Apr 23, 2018 4.110 4.740 4.110 4.350 59,131 +0.54(+14.17%)
Apr 20, 2018 3.810 3.810 3.810 3.810 130 -0.01(-0.26%)
Apr 19, 2018 3.820 3.820 3.820 3.820 100 +0.06(+1.60%)
Apr 17, 2018 3.760 3.760 3.760 0 -0.02(-0.53%)
Apr 16, 2018 4.000 4.000 3.780 3.780 2,700 -0.42(-10.00%)
Apr 13, 2018 4.390 4.390 4.200 4.200 700 -0.12(-2.78%)
Apr 12, 2018 4.000 4.400 4.000 4.320 2,935 +0.33(+8.27%)
Apr 11, 2018 3.880 3.990 3.880 3.990 4,850 +0.41(+11.45%)
Apr 06, 2018 3.580 3.580 3.580 0 -0.42(-10.50%)
Mar 26, 2018 4.000 4.000 4.000 0 +0.20(+5.26%)
Mar 22, 2018 3.800 3.800 3.800 0 +0.09(+2.43%)
Mar 20, 2018 3.710 3.710 3.710 33 -0.09(-2.37%)
Mar 19, 2018 3.800 3.800 3.800 3.800 1,000 +0.08(+2.15%)
Mar 16, 2018 3.820 3.990 3.720 3.720 2,500 -0.10(-2.62%)
Mar 14, 2018 3.820 3.820 3.820 0 -0.03(-0.78%)
Mar 13, 2018 3.700 3.880 3.700 3.850 3,000 +0.28(+7.84%)
Mar 07, 2018 3.570 3.570 3.570 0 +0.27(+8.18%)
Mar 06, 2018 3.300 3.300 3.300 3.300 18,300 -0.10(-2.94%)
Mar 05, 2018 3.440 3.450 3.400 3.400 2,000 +0.02(+0.59%)
Mar 01, 2018 3.380 3.380 3.380 0 +0.01(+0.30%)
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%)
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.