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 (%)
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%)
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.