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 (%)
Nov 30, 2021 7.100 7.100 6.900 6.900 1,800 -0.25(-3.50%)
Nov 29, 2021 7.150 7.150 7.150 7.150 721 +0.05(+0.70%)
Nov 26, 2021 6.950 7.100 6.950 7.100 11,150 +0.18(+2.60%)
Nov 23, 2021 6.920 6.920 6.920 60 +0.07(+1.02%)
Nov 22, 2021 6.900 6.910 6.850 6.850 12,650 -0.02(-0.29%)
Nov 19, 2021 6.780 6.870 6.780 6.870 18,600 +0.16(+2.38%)
Nov 18, 2021 6.840 6.800 6.700 6.710 5,155 -0.09(-1.32%)
Nov 17, 2021 6.800 6.800 6.800 6.800 300 -0.08(-1.16%)
Nov 16, 2021 6.880 6.880 6.880 6.880 634 -0.02(-0.29%)
Nov 15, 2021 6.900 6.900 6.900 6.900 284 +0.01(+0.15%)
Nov 11, 2021 6.890 6.890 6.890 0 +0.24(+3.61%)
Nov 09, 2021 6.650 6.650 6.650 6.650 500 +0.00(+0.00%)
Nov 08, 2021 7.000 7.000 6.650 6.650 5,301 -0.36(-5.14%)
Nov 05, 2021 7.050 7.120 6.760 7.010 50,886 -0.09(-1.27%)
Nov 04, 2021 6.800 7.100 6.750 7.100 40,132 +0.10(+1.43%)
Nov 03, 2021 7.080 7.100 6.800 7.000 22,720 -0.03(-0.43%)
Nov 02, 2021 7.020 7.040 7.020 7.030 5,721 +0.13(+1.88%)
Nov 01, 2021 7.080 7.090 6.900 6.900 27,475 -0.19(-2.68%)
Oct 29, 2021 7.000 7.200 6.950 7.090 34,421 -0.11(-1.53%)
Oct 28, 2021 6.940 7.200 6.940 7.200 7,012 +0.30(+4.35%)
Oct 27, 2021 6.400 6.900 6.400 6.900 2,337 +0.15(+2.22%)
Oct 26, 2021 6.750 6.750 6.750 6.750 575 +0.06(+0.90%)
Oct 25, 2021 6.650 6.690 6.650 6.690 400 +0.08(+1.21%)
Oct 22, 2021 6.610 6.610 6.610 6.610 100 -0.01(-0.15%)
Oct 21, 2021 6.640 6.700 6.550 6.620 5,500 +0.12(+1.85%)
Oct 20, 2021 6.600 6.600 6.500 6.500 1,282 -0.09(-1.37%)
Oct 19, 2021 6.660 6.800 6.500 6.590 12,166 -0.05(-0.75%)
Oct 18, 2021 6.360 6.640 6.360 6.640 18,324 +0.51(+8.32%)
Oct 15, 2021 5.980 6.400 5.980 6.130 11,850 +0.28(+4.79%)
Oct 14, 2021 5.800 5.850 5.800 5.850 6,546 +0.37(+6.75%)
Oct 13, 2021 5.250 5.480 5.250 5.480 16,700 +0.08(+1.48%)
Oct 12, 2021 5.300 5.400 5.300 5.400 600 -0.09(-1.64%)
Oct 08, 2021 5.490 5.490 5.490 0 -0.04(-0.72%)
Oct 07, 2021 5.600 5.600 5.310 5.530 1,500 +0.08(+1.47%)
Oct 04, 2021 5.450 5.450 5.450 0 +0.14(+2.64%)
Oct 01, 2021 5.250 5.310 5.250 5.310 200 +0.00(+0.00%)
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%)
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.