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 29, 2022 6.100 6.100 6.100 6.100 541 -0.15(-2.40%)
Apr 28, 2022 6.250 6.250 6.240 6.250 4,305 -0.18(-2.80%)
Apr 27, 2022 6.430 6.430 6.430 6.430 300 -0.02(-0.31%)
Apr 26, 2022 6.450 6.450 6.450 6.450 200 +0.01(+0.16%)
Apr 25, 2022 6.500 6.500 6.400 6.440 1,209 -0.06(-0.92%)
Apr 22, 2022 6.290 6.500 6.290 6.500 1,850 +0.21(+3.34%)
Apr 21, 2022 6.400 6.400 6.290 6.290 1,820 -0.12(-1.87%)
Apr 20, 2022 6.550 6.550 6.410 6.410 1,644 -0.19(-2.88%)
Apr 19, 2022 6.680 6.680 6.500 6.600 596 +0.05(+0.76%)
Apr 18, 2022 6.550 6.550 6.550 6.550 8,850 +0.00(+0.00%)
Apr 14, 2022 6.550 0 +0.00(+0.00%)
Apr 13, 2022 6.550 6.550 6.550 6.550 1,100 +0.00(+0.00%)
Apr 12, 2022 6.610 6.610 6.010 6.550 6,983 -0.11(-1.65%)
Apr 11, 2022 6.660 6.660 6.660 6.660 300 +0.05(+0.76%)
Apr 08, 2022 6.650 6.900 6.450 6.610 2,987 +0.16(+2.48%)
Apr 07, 2022 6.450 6.450 6.400 6.450 60,785 +0.05(+0.78%)
Apr 06, 2022 6.490 6.500 6.400 6.400 4,280 -0.17(-2.59%)
Apr 05, 2022 6.540 6.570 6.490 6.570 3,507 +0.27(+4.29%)
Apr 04, 2022 6.790 6.790 6.300 6.300 9,375 -0.33(-4.98%)
Apr 01, 2022 6.550 6.630 6.410 6.630 5,710 +0.19(+2.95%)
Mar 31, 2022 7.100 7.100 6.440 6.440 20,942 -0.81(-11.17%)
Mar 30, 2022 6.900 7.250 6.710 7.250 8,298 +0.33(+4.77%)
Mar 29, 2022 6.920 6.920 6.920 6.920 400 +0.22(+3.28%)
Mar 28, 2022 6.680 6.700 6.660 6.700 3,203 -0.28(-4.01%)
Mar 25, 2022 6.980 6.980 6.980 6.980 100 +0.33(+4.96%)
Mar 24, 2022 7.120 7.120 6.650 6.650 690 -0.35(-5.00%)
Mar 22, 2022 7.000 0 +0.01(+0.14%)
Mar 21, 2022 6.990 6.990 6.990 6.990 100 +0.09(+1.30%)
Mar 18, 2022 6.600 6.900 6.600 6.900 3,700 +0.40(+6.15%)
Mar 17, 2022 6.500 6.500 6.500 6.500 1,150 +0.25(+4.00%)
Mar 16, 2022 6.450 6.450 6.250 6.250 2,668 -0.25(-3.85%)
Mar 15, 2022 6.440 6.500 6.420 6.500 3,726 -0.45(-6.47%)
Mar 14, 2022 6.750 6.950 6.750 6.950 2,599 +0.34(+5.14%)
Mar 11, 2022 6.700 6.750 6.520 6.610 3,370 -0.57(-7.94%)
Mar 10, 2022 7.330 7.330 7.180 7.180 578 -0.17(-2.31%)
Mar 09, 2022 7.000 7.350 7.000 7.350 1,415 +0.34(+4.85%)
Mar 08, 2022 7.010 7.010 7.010 7.010 165 -0.02(-0.28%)
Mar 07, 2022 7.250 7.250 7.000 7.030 8,202 -0.28(-3.83%)
Mar 04, 2022 7.310 7.350 7.300 7.310 1,903 +0.01(+0.14%)
Mar 03, 2022 7.300 7.300 7.300 7.300 1,050 +0.09(+1.25%)
Mar 02, 2022 7.400 7.400 7.160 7.210 900 -0.19(-2.57%)
Mar 01, 2022 7.400 7.400 7.400 7.400 450 +0.30(+4.23%)
Feb 28, 2022 7.230 7.230 7.100 7.100 8,842 -0.09(-1.25%)
Feb 25, 2022 7.260 7.190 7.170 7.190 3,700 -0.01(-0.14%)
Feb 24, 2022 7.420 7.420 7.100 7.200 3,495 -0.55(-7.10%)
Feb 23, 2022 7.700 7.750 7.700 7.750 820 -0.02(-0.26%)
Feb 22, 2022 7.830 7.830 7.770 7.770 1,683 -0.43(-5.24%)
Feb 18, 2022 8.200 0 -0.20(-2.38%)
Feb 17, 2022 8.240 8.480 8.240 8.400 3,000 +0.15(+1.82%)
Feb 16, 2022 7.900 8.250 7.900 8.250 2,070 +0.46(+5.91%)
Feb 15, 2022 7.570 8.000 7.570 7.790 1,625 -0.21(-2.62%)
Feb 14, 2022 8.000 8.000 8.000 8.000 1,252 -0.10(-1.23%)
Feb 11, 2022 7.800 8.100 7.800 8.100 5,412 +0.40(+5.19%)
Feb 10, 2022 7.510 7.750 7.510 7.700 1,300 -0.10(-1.28%)
Feb 09, 2022 7.650 7.800 7.650 7.800 1,525 +0.38(+5.12%)
Feb 08, 2022 7.420 7.420 7.420 7.420 110 -0.23(-3.01%)
Feb 07, 2022 7.640 7.650 7.640 7.650 817 +0.05(+0.66%)
Feb 04, 2022 7.600 7.600 7.600 7.600 100 -0.04(-0.52%)
Feb 02, 2022 7.070 7.640 7.060 7.640 615 +0.44(+6.11%)
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.