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 30, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 29, 2019 3.750 3.750 3.750 3.750 1,400 +0.05(+1.35%)
Apr 26, 2019 3.700 3.700 3.700 3.700 436 -0.05(-1.33%)
Apr 24, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 23, 2019 3.750 3.750 3.750 3.750 558 +0.00(+0.00%)
Apr 11, 2019 3.750 3.750 3.750 0 +0.05(+1.35%)
Apr 01, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 25, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 21, 2019 3.700 3.700 3.700 0 -0.40(-9.76%)
Mar 18, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 06, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 05, 2019 4.100 4.100 4.100 4.100 800 +0.00(+0.00%)
Feb 22, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 20, 2019 4.100 4.100 4.100 0 +0.30(+7.89%)
Feb 19, 2019 3.800 3.800 3.800 3.800 116 +0.10(+2.70%)
Feb 13, 2019 3.700 3.700 3.700 0 -0.12(-3.14%)
Feb 08, 2019 3.820 3.820 3.820 0 -0.18(-4.50%)
Feb 06, 2019 4.000 4.000 4.000 0 -0.08(-1.96%)
Feb 04, 2019 4.080 4.080 4.080 0 +0.05(+1.24%)
Jan 24, 2019 4.030 4.030 4.030 0 +0.03(+0.75%)
Jan 23, 2019 3.950 4.000 3.950 4.000 200 +0.10(+2.56%)
Jan 22, 2019 3.950 3.950 3.900 3.900 300 -0.10(-2.50%)
Jan 17, 2019 4.000 4.000 4.000 0 +0.41(+11.42%)
Jan 14, 2019 3.590 3.590 3.590 0 -0.31(-7.95%)
Jan 11, 2019 3.990 3.990 3.900 3.900 600 +0.21(+5.69%)
Jan 10, 2019 3.690 3.690 3.690 3.690 100 -0.02(-0.54%)
Jan 08, 2019 3.710 3.710 3.710 0 +0.00(+0.00%)
Jan 07, 2019 3.710 3.710 3.710 3.710 1,600 +0.01(+0.27%)
Jan 04, 2019 3.690 3.700 3.690 3.700 800 +0.05(+1.37%)
Dec 20, 2018 3.650 3.650 3.650 0 +0.15(+4.29%)
Dec 17, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 14, 2018 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Dec 13, 2018 3.500 3.500 3.500 3.500 100 -0.13(-3.58%)
Dec 12, 2018 3.440 3.630 3.440 3.630 300 +0.03(+0.83%)
Nov 29, 2018 3.600 3.600 3.600 0 -0.17(-4.51%)
Nov 28, 2018 3.500 3.770 3.500 3.770 2,200 +0.87(+30.00%)
Nov 27, 2018 3.300 3.300 2.900 2.900 633 -0.35(-10.77%)
Nov 26, 2018 3.250 3.250 3.250 50 +0.00(+0.00%)
Nov 23, 2018 3.240 3.250 3.240 3.250 300 +0.37(+12.85%)
Nov 21, 2018 2.880 2.880 2.880 0 -0.41(-12.46%)
Nov 20, 2018 3.500 3.500 3.290 3.290 9,600 -0.31(-8.61%)
Nov 12, 2018 3.600 3.600 3.600 0 -0.20(-5.26%)
Nov 08, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Nov 01, 2018 3.850 3.850 3.850 0 +0.10(+2.67%)
Oct 24, 2018 3.750 3.750 3.750 0 -0.11(-2.85%)
Oct 23, 2018 3.860 3.860 3.860 3.860 150 -0.39(-9.18%)
Oct 11, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 02, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
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%)
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.