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 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%)
May 03, 2021 5.900 5.900 5.900 5.900 2,600 +0.00(+0.00%)
Apr 30, 2021 5.900 5.900 5.710 5.900 1,400 -0.05(-0.84%)
Apr 29, 2021 5.950 5.950 5.940 5.950 700 +0.25(+4.39%)
Apr 28, 2021 5.550 5.980 5.550 5.700 4,500 -0.28(-4.68%)
Apr 27, 2021 5.790 5.980 5.550 5.980 16,015 +0.19(+3.28%)
Apr 26, 2021 5.800 5.800 5.400 5.790 5,450 -0.09(-1.53%)
Apr 23, 2021 5.750 5.880 5.750 5.880 1,155 +0.13(+2.26%)
Apr 22, 2021 5.790 5.790 5.750 5.750 1,147 +0.00(+0.00%)
Apr 21, 2021 5.750 5.750 5.750 5.750 450 +0.19(+3.42%)
Apr 20, 2021 5.750 5.850 5.560 5.560 2,115 +0.11(+2.02%)
Apr 19, 2021 5.370 5.450 5.370 5.450 200 +0.08(+1.49%)
Apr 16, 2021 5.370 5.370 5.370 10 +0.00(+0.00%)
Apr 15, 2021 5.500 5.500 5.370 5.370 2,177 -0.16(-2.89%)
Apr 14, 2021 5.750 5.770 5.530 5.530 2,100 -0.22(-3.83%)
Apr 13, 2021 5.560 5.750 5.560 5.750 1,500 +0.10(+1.77%)
Apr 12, 2021 5.780 5.780 5.650 5.650 425 +0.00(+0.00%)
Apr 09, 2021 5.750 5.950 5.650 5.650 3,190 -0.09(-1.57%)
Apr 08, 2021 5.740 5.740 5.740 5.740 100 +0.22(+3.99%)
Apr 07, 2021 5.520 5.520 5.520 5.520 1,300 +0.02(+0.36%)
Apr 06, 2021 5.400 5.510 5.400 5.500 1,732 +0.10(+1.85%)
Apr 05, 2021 5.400 5.400 5.400 5.400 100 +0.15(+2.86%)
Apr 01, 2021 5.250 5.250 5.250 0 +0.04(+0.77%)
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%)
Jan 04, 2021 4.000 4.200 4.000 4.020 3,750 +0.03(+0.75%)
Dec 31, 2020 3.990 3.990 3.990 0 +0.18(+4.72%)
Dec 30, 2020 3.810 3.810 3.810 3.810 500 -0.16(-4.03%)
Dec 29, 2020 3.760 3.980 3.760 3.970 3,631 +0.14(+3.66%)
Dec 24, 2020 3.830 3.830 3.830 0 +0.00(+0.00%)
Dec 22, 2020 3.830 3.830 3.830 0 -0.14(-3.53%)
Dec 21, 2020 3.960 3.970 3.960 3.970 1,300 +0.16(+4.20%)
Dec 18, 2020 3.760 3.910 3.760 3.810 3,675 +0.01(+0.26%)
Dec 16, 2020 3.800 3.800 3.800 0 +0.32(+9.20%)
Dec 15, 2020 3.800 3.800 3.480 3.480 4,400 -0.17(-4.66%)
Dec 14, 2020 3.650 3.650 3.650 3.650 1,904 +0.04(+1.11%)
Dec 11, 2020 3.970 3.970 3.610 3.610 3,302 -0.29(-7.44%)
Dec 10, 2020 3.740 3.900 3.710 3.900 2,925 +0.00(+0.00%)
Dec 09, 2020 3.920 3.920 3.750 3.900 3,100 +0.29(+8.03%)
Dec 08, 2020 3.650 3.650 3.610 3.610 6,900 -0.03(-0.82%)
Dec 07, 2020 3.650 3.650 3.640 3.640 1,830 -0.28(-7.14%)
Dec 04, 2020 3.630 3.920 3.620 3.920 7,120 +0.16(+4.26%)
Dec 03, 2020 3.920 3.920 3.760 3.760 2,300 +0.15(+4.16%)
Dec 02, 2020 3.610 3.610 3.610 3.610 310 -0.19(-5.00%)
Dec 01, 2020 3.800 3.800 3.510 3.800 3,700 +0.03(+0.80%)
Nov 30, 2020 3.790 3.790 3.770 3.770 4,866 +0.00(+0.00%)
Nov 27, 2020 3.770 3.770 3.770 3.770 750 +0.00(+0.00%)
Nov 26, 2020 3.620 3.770 3.610 3.770 2,100 +0.17(+4.72%)
Nov 24, 2020 3.600 3.600 3.600 0 +0.10(+2.86%)
Nov 23, 2020 3.780 3.780 3.500 3.500 1,130 -0.15(-4.11%)
Nov 20, 2020 3.370 3.650 3.370 3.650 400 +0.05(+1.39%)
Nov 19, 2020 3.590 3.600 3.310 3.600 1,820 +0.00(+0.00%)
Nov 18, 2020 3.310 3.670 3.310 3.600 1,200 +0.12(+3.45%)
Nov 17, 2020 3.710 3.800 3.480 3.480 1,054 +0.03(+0.87%)
Nov 16, 2020 3.600 3.600 3.450 3.450 2,220 -0.13(-3.63%)
Nov 13, 2020 3.420 3.580 3.420 3.580 4,800 +0.36(+11.18%)
Nov 12, 2020 3.210 3.470 3.200 3.220 1,850 -0.03(-0.92%)
Nov 11, 2020 3.260 3.260 3.250 3.250 1,100 -0.14(-4.13%)
Nov 09, 2020 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 05, 2020 3.390 3.390 3.390 0 +0.19(+5.94%)
Nov 04, 2020 3.190 3.200 3.190 3.200 1,500 +0.30(+10.34%)
Oct 30, 2020 2.900 2.900 2.900 0 -0.10(-3.33%)
Oct 29, 2020 3.000 3.000 3.000 3.000 1,600 -0.10(-3.23%)
Oct 26, 2020 3.100 3.100 3.100 0 -0.11(-3.43%)
Oct 23, 2020 3.520 3.640 3.210 3.210 4,025 -0.19(-5.59%)
Oct 22, 2020 3.200 3.400 3.200 3.400 1,550 +0.49(+16.84%)
Oct 21, 2020 2.900 2.910 2.900 2.910 13,200 -0.23(-7.32%)
Oct 20, 2020 3.140 3.140 3.140 3.140 300 +0.18(+6.08%)
Oct 19, 2020 3.340 3.340 2.960 2.960 2,975 -0.04(-1.33%)
Oct 16, 2020 3.000 3.000 3.000 3.000 100 +0.35(+13.21%)
Oct 09, 2020 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 08, 2020 2.600 2.650 2.600 2.650 240 +0.15(+6.00%)
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.