Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atalaya Mining Plc (TSX: AYM )

N/A 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 30, 2020 2.760 2.760 2.760 0 +0.00(+0.00%)
Sep 28, 2020 2.760 2.760 2.760 0 -0.04(-1.43%)
Sep 25, 2020 2.810 2.810 2.790 2.800 3,050 -0.02(-0.71%)
Sep 24, 2020 2.810 2.820 2.810 2.820 1,175 -0.28(-9.03%)
Sep 23, 2020 3.100 3.100 3.100 3.100 3,720 +0.00(+0.00%)
Sep 21, 2020 3.100 3.100 3.100 0 -0.20(-6.06%)
Sep 18, 2020 3.300 3.310 3.300 3.300 1,500 +0.11(+3.45%)
Sep 17, 2020 3.280 3.280 3.190 3.190 15,200 +0.09(+2.90%)
Sep 16, 2020 3.080 3.100 3.060 3.100 765 +0.00(+0.00%)
Sep 14, 2020 3.100 3.100 3.100 0 +0.02(+0.65%)
Sep 11, 2020 3.080 3.080 3.080 3.080 1,000 +0.00(+0.00%)
Sep 10, 2020 3.110 3.120 3.080 3.080 1,623 +0.02(+0.65%)
Sep 04, 2020 3.060 3.060 3.060 0 -0.34(-10.00%)
Sep 03, 2020 3.400 3.400 3.400 3 +0.00(+0.00%)
Sep 02, 2020 3.400 3.400 3.400 80 +0.00(+0.00%)
Sep 01, 2020 3.400 3.400 3.400 3.400 532 -0.01(-0.29%)
Aug 31, 2020 3.070 3.410 3.070 3.410 1,502 +0.38(+12.54%)
Aug 28, 2020 3.030 3.030 3.030 3.030 350 -0.27(-8.18%)
Aug 25, 2020 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 24, 2020 3.540 3.540 3.300 3.300 500 -0.19(-5.44%)
Aug 19, 2020 3.490 3.490 3.490 0 +0.00(+0.00%)
Aug 18, 2020 3.490 3.490 3.490 3.490 100 -0.08(-2.24%)
Aug 14, 2020 3.570 3.570 3.570 0 -0.01(-0.28%)
Aug 13, 2020 3.570 3.600 3.570 3.580 1,000 +0.28(+8.48%)
Aug 12, 2020 3.330 3.330 3.300 3.300 1,000 -0.31(-8.59%)
Aug 11, 2020 3.610 3.610 3.610 3.610 200 +0.30(+9.06%)
Aug 10, 2020 3.310 3.310 3.310 3.310 1,561 +0.01(+0.30%)
Aug 07, 2020 3.820 3.820 3.300 3.300 4,740 -0.52(-13.61%)
Aug 06, 2020 3.820 3.820 3.820 3.820 300 +0.07(+1.87%)
Aug 05, 2020 3.560 3.850 3.560 3.750 1,200 +0.20(+5.63%)
Aug 04, 2020 3.600 3.600 3.550 3.550 432 -0.25(-6.58%)
Jul 31, 2020 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 30, 2020 3.500 3.800 3.500 3.800 3,250 +0.30(+8.57%)
Jul 28, 2020 3.500 3.500 3.500 0 +0.05(+1.45%)
Jul 27, 2020 3.450 3.450 3.450 3.450 1,000 +0.09(+2.68%)
Jul 23, 2020 3.360 3.360 3.360 0 -0.32(-8.70%)
Jul 22, 2020 3.400 3.680 3.400 3.680 5,033 +0.18(+5.14%)
Jul 21, 2020 3.100 3.500 3.060 3.500 8,900 +0.47(+15.51%)
Jul 20, 2020 3.050 3.050 3.000 3.030 3,300 +0.16(+5.57%)
Jul 17, 2020 2.870 2.870 2.870 2.870 200 -0.03(-1.03%)
Jul 16, 2020 3.000 3.000 2.730 2.900 2,300 +0.15(+5.45%)
Jul 15, 2020 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Jul 10, 2020 2.750 2.750 2.750 0 -0.19(-6.46%)
Jul 09, 2020 2.700 2.940 2.700 2.940 6,500 +0.25(+9.29%)
Jul 07, 2020 2.690 2.690 2.690 0 -0.01(-0.37%)
Jul 06, 2020 2.600 2.700 2.600 2.700 1,795 +0.05(+1.89%)
Jul 03, 2020 2.640 2.650 2.640 2.650 1,100 +0.00(+0.00%)
Jul 02, 2020 2.600 2.650 2.600 2.650 6,433 +0.05(+1.92%)
Jun 29, 2020 2.600 2.600 2.600 0 +0.01(+0.39%)
Jun 26, 2020 2.380 2.590 2.380 2.590 400 -0.01(-0.38%)
Jun 25, 2020 2.600 2.600 2.600 2.600 700 -0.05(-1.89%)
Jun 24, 2020 2.650 2.650 2.640 2.650 4,500 +0.00(+0.00%)
Jun 23, 2020 2.410 2.650 2.410 2.650 1,900 +0.23(+9.50%)
Jun 19, 2020 2.420 2.420 2.420 0 -0.05(-2.02%)
Jun 18, 2020 2.480 2.480 2.320 2.470 5,200 -0.01(-0.40%)
Jun 17, 2020 2.660 2.660 2.300 2.480 2,202 +0.18(+7.83%)
Jun 15, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 12, 2020 2.650 2.650 2.300 2.300 3,300 -0.30(-11.54%)
Jun 11, 2020 2.590 2.600 2.590 2.600 1,000 +0.35(+15.56%)
Jun 10, 2020 2.500 2.500 2.200 2.250 4,300 +0.00(+0.00%)
Jun 09, 2020 2.650 2.690 2.250 2.250 2,270 -0.34(-13.13%)
Jun 08, 2020 2.750 2.750 2.140 2.590 11,849 -0.20(-7.17%)
Jun 05, 2020 2.530 2.830 2.530 2.790 4,800 +0.26(+10.28%)
Jun 04, 2020 2.520 2.530 2.250 2.530 2,827 -0.01(-0.39%)
Jun 03, 2020 2.100 2.540 2.020 2.540 16,720 +0.54(+27.00%)
May 26, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
May 25, 2020 2.000 2.000 2.000 2.000 309 +0.00(+0.00%)
May 22, 2020 2.020 2.020 2.000 2.000 500 +0.00(+0.00%)
May 21, 2020 2.000 2.000 2.000 2.000 100 +0.10(+5.26%)
May 06, 2020 1.900 1.900 1.900 0 +0.10(+5.56%)
May 05, 2020 2.280 2.280 1.800 1.800 400 -0.49(-21.40%)
May 04, 2020 2.290 2.290 2.290 2.290 500 +0.29(+14.50%)
Apr 23, 2020 2.000 2.000 2.000 0 +0.21(+11.73%)
Apr 09, 2020 1.790 1.790 1.790 0 +0.00(+0.00%)
Mar 20, 2020 1.790 1.790 1.790 0 -0.31(-14.76%)
Mar 16, 2020 2.100 2.100 2.100 0 -0.20(-8.70%)
Mar 12, 2020 2.300 2.300 2.300 0 -0.30(-11.54%)
Mar 09, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 06, 2020 2.600 2.600 2.600 2.600 200 -0.02(-0.76%)
Feb 28, 2020 2.620 2.620 2.620 0 +0.02(+0.77%)
Feb 27, 2020 2.700 2.700 2.600 2.600 4,900 -0.30(-10.34%)
Feb 24, 2020 2.900 2.900 2.900 0 +0.04(+1.40%)
Feb 21, 2020 3.100 3.100 2.860 2.860 3,208 -0.42(-12.80%)
Feb 20, 2020 3.280 3.280 3.280 66 +0.00(+0.00%)
Feb 19, 2020 3.290 3.290 3.280 3.280 300 +0.00(+0.00%)
Feb 11, 2020 3.280 3.280 3.280 0 -0.39(-10.63%)
Feb 03, 2020 3.670 3.670 3.670 0 +0.17(+4.86%)
Jan 31, 2020 3.160 3.500 3.160 3.500 1,850 +0.37(+11.82%)
Jan 29, 2020 3.130 3.130 3.130 0 -0.27(-7.94%)
Jan 27, 2020 3.400 3.400 3.400 0 -0.20(-5.56%)
Jan 23, 2020 3.600 3.600 3.600 0 +0.06(+1.69%)
Jan 22, 2020 3.540 3.540 3.540 3.540 1,300 +0.06(+1.72%)
Jan 21, 2020 3.620 3.620 3.480 3.480 2,650 -0.21(-5.69%)
Jan 20, 2020 3.600 3.690 3.600 3.690 2,500 +0.09(+2.50%)
Jan 17, 2020 3.600 3.600 3.600 3.600 1,321 +0.10(+2.86%)
Jan 16, 2020 3.500 3.500 3.500 3.500 3,500 +0.10(+2.94%)
Jan 08, 2020 3.400 3.400 3.400 0 -0.30(-8.11%)
Jan 02, 2020 3.700 3.700 3.700 0 +0.54(+17.09%)
Dec 30, 2019 3.160 3.160 3.160 0 -0.40(-11.24%)
Dec 27, 2019 3.580 3.580 3.560 3.560 304 +0.34(+10.56%)
Dec 19, 2019 3.220 3.220 3.220 0 +0.07(+2.22%)
Dec 13, 2019 3.150 3.150 3.150 0 +0.12(+3.96%)
Dec 12, 2019 3.060 3.070 3.030 3.030 800 -0.07(-2.26%)
Dec 02, 2019 3.100 3.100 3.100 0 -0.05(-1.59%)
Nov 20, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 19, 2019 3.150 3.150 3.150 3.150 400 +0.00(+0.00%)
Nov 18, 2019 3.060 3.150 3.060 3.150 700 +0.00(+0.00%)
Nov 04, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 01, 2019 3.150 3.150 3.150 82 +0.00(+0.00%)
Oct 30, 2019 3.150 3.150 3.150 0 -0.10(-3.08%)
Oct 25, 2019 3.250 3.250 3.250 0 -0.10(-2.99%)
Oct 21, 2019 3.350 3.350 3.350 0 +0.02(+0.60%)
Oct 18, 2019 3.330 3.330 3.330 3.330 500 +0.06(+1.83%)
Oct 16, 2019 3.270 3.270 3.270 0 -0.02(-0.61%)
Oct 11, 2019 3.290 3.290 3.290 0 +0.29(+9.67%)
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.