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 (%)
Oct 31, 2022 4.480 4.480 3.800 4.000 6,429 -0.55(-12.09%)
Oct 28, 2022 4.290 4.600 4.290 4.550 1,400 +0.29(+6.81%)
Oct 27, 2022 4.240 4.310 4.240 4.260 2,580 +0.05(+1.19%)
Oct 26, 2022 4.210 4.210 4.150 4.210 3,700 +0.07(+1.69%)
Oct 25, 2022 4.000 4.140 4.000 4.140 4,606 +0.14(+3.50%)
Oct 24, 2022 4.000 4.170 3.930 4.000 40,305 +0.39(+10.80%)
Oct 21, 2022 3.550 3.610 3.550 3.610 1,300 +0.06(+1.69%)
Oct 19, 2022 3.550 0 -0.01(-0.28%)
Oct 18, 2022 3.750 3.800 3.560 3.560 1,535 +0.06(+1.71%)
Oct 14, 2022 3.500 0 +0.06(+1.74%)
Oct 13, 2022 3.440 3.440 3.440 3.440 100 +0.04(+1.18%)
Oct 11, 2022 3.400 0 +0.08(+2.41%)
Oct 07, 2022 3.320 0 -0.07(-2.06%)
Oct 06, 2022 3.390 3.390 3.390 3.390 100 +0.17(+5.28%)
Oct 05, 2022 3.490 3.490 3.220 3.220 2,777 -0.10(-3.01%)
Oct 04, 2022 3.310 3.320 3.140 3.320 17,206 +0.39(+13.31%)
Oct 03, 2022 2.940 2.940 2.930 2.930 400 -0.06(-2.01%)
Sep 29, 2022 2.990 0 +0.04(+1.36%)
Sep 28, 2022 2.950 2.950 2.950 2.950 4,720 -0.05(-1.67%)
Sep 27, 2022 3.000 3.000 2.990 3.000 7,350 -0.12(-3.85%)
Sep 26, 2022 3.120 3.120 3.120 3.120 100 -0.03(-0.95%)
Sep 23, 2022 3.150 3.150 3.150 3.150 348 -0.05(-1.56%)
Sep 22, 2022 3.200 3.200 3.100 3.200 3,814 -0.09(-2.74%)
Sep 21, 2022 3.300 3.300 3.290 3.290 310 +0.02(+0.61%)
Sep 16, 2022 3.270 0 -0.02(-0.61%)
Sep 15, 2022 3.290 3.290 3.290 3.290 185 -0.11(-3.24%)
Sep 14, 2022 3.460 3.460 3.350 3.400 2,080 -0.06(-1.73%)
Sep 13, 2022 3.330 3.460 3.290 3.460 47,210 +0.13(+3.90%)
Sep 12, 2022 3.330 3.400 3.330 3.330 9,180 -0.07(-2.06%)
Sep 09, 2022 3.400 3.400 3.400 3.400 400 -0.03(-0.87%)
Sep 08, 2022 3.480 3.480 3.370 3.430 8,550 -0.14(-3.92%)
Sep 07, 2022 3.430 3.570 3.390 3.570 47,000 +0.10(+2.88%)
Sep 06, 2022 3.470 3.470 3.470 3.470 1,100 -0.02(-0.57%)
Sep 02, 2022 3.490 0 -0.09(-2.51%)
Aug 31, 2022 3.580 0 +0.23(+6.87%)
Aug 30, 2022 3.460 3.540 3.350 3.350 15,000 -0.10(-2.90%)
Aug 29, 2022 3.450 3.450 3.450 3.450 600 -0.03(-0.86%)
Aug 26, 2022 3.530 3.560 3.480 3.480 16,300 -0.06(-1.69%)
Aug 25, 2022 3.580 3.580 3.520 3.540 10,160 -0.05(-1.39%)
Aug 24, 2022 3.670 3.670 3.580 3.590 2,969 -0.25(-6.51%)
Aug 23, 2022 3.840 3.840 3.840 3.840 400 +0.00(+0.00%)
Aug 22, 2022 3.860 3.860 3.840 3.840 680 +0.00(+0.00%)
Aug 19, 2022 3.840 3.840 3.840 3.840 147 -0.15(-3.76%)
Aug 18, 2022 3.740 3.990 3.740 3.990 1,600 +0.17(+4.45%)
Aug 17, 2022 3.890 3.890 3.740 3.820 5,212 -0.28(-6.83%)
Aug 16, 2022 4.100 4.100 4.090 4.100 1,804 +0.00(+0.00%)
Aug 12, 2022 4.100 0 +0.06(+1.49%)
Aug 11, 2022 4.130 4.130 3.760 4.040 24,174 -0.16(-3.81%)
Aug 10, 2022 4.500 4.500 4.090 4.200 19,045 -0.35(-7.69%)
Aug 08, 2022 4.550 0 -0.04(-0.87%)
Aug 04, 2022 4.590 1 -0.20(-4.18%)
Aug 03, 2022 4.570 4.790 4.560 4.790 9,471 +0.24(+5.27%)
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.