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 (%)
Mar 20, 2023 5.780 0 +0.47(+8.85%)
Mar 16, 2023 5.310 0 -0.09(-1.67%)
Mar 15, 2023 5.420 5.500 5.400 5.400 6,650 -0.10(-1.82%)
Mar 14, 2023 5.400 5.500 5.400 5.500 17,152 +0.01(+0.18%)
Mar 13, 2023 5.720 5.900 5.490 5.490 6,492 -0.41(-6.95%)
Mar 10, 2023 5.900 5.900 5.900 5.900 500 -0.35(-5.60%)
Mar 09, 2023 5.750 6.250 5.750 6.250 9,681 +0.30(+5.04%)
Mar 07, 2023 5.950 0 +0.01(+0.17%)
Mar 06, 2023 5.940 5.940 5.940 5.940 100 -0.11(-1.82%)
Mar 03, 2023 6.050 6.100 6.050 6.050 3,316 +0.00(+0.00%)
Mar 02, 2023 6.050 6.050 6.010 6.050 6,000 +0.12(+2.02%)
Mar 01, 2023 6.010 6.140 5.930 5.930 6,300 +0.09(+1.54%)
Feb 28, 2023 5.910 5.990 5.840 5.840 6,700 -0.06(-1.02%)
Feb 27, 2023 5.940 5.940 5.710 5.900 4,763 -0.04(-0.67%)
Feb 24, 2023 5.790 5.940 5.750 5.940 3,601 +0.54(+10.00%)
Feb 23, 2023 5.400 5.400 5.400 5.400 102 -0.16(-2.88%)
Feb 22, 2023 5.350 5.560 5.350 5.560 1,350 +0.01(+0.18%)
Feb 21, 2023 5.310 5.550 5.310 5.550 10,650 -0.26(-4.48%)
Feb 13, 2023 5.810 0 -0.19(-3.17%)
Feb 10, 2023 6.000 6.000 6.000 6.000 135 -0.22(-3.54%)
Feb 08, 2023 6.220 0 +0.01(+0.16%)
Feb 07, 2023 6.210 6.210 6.210 6.210 200 -0.03(-0.48%)
Feb 06, 2023 5.950 6.240 5.950 6.240 3,226 +0.34(+5.76%)
Feb 03, 2023 5.900 6.000 5.890 5.900 2,833 +0.48(+8.86%)
Feb 02, 2023 5.410 5.950 5.410 5.420 2,300 -0.23(-4.07%)
Feb 01, 2023 5.550 5.650 5.550 5.650 2,300 +0.08(+1.44%)
Jan 31, 2023 5.750 5.750 5.570 5.570 861 -0.21(-3.63%)
Jan 30, 2023 6.040 6.040 5.780 5.780 540 -0.27(-4.46%)
Jan 25, 2023 6.050 0 +0.09(+1.51%)
Jan 24, 2023 5.960 5.960 5.960 5.960 1,400 -0.02(-0.33%)
Jan 23, 2023 6.070 6.070 5.950 5.980 1,800 -0.11(-1.81%)
Jan 20, 2023 6.090 6.090 6.090 6.090 600 +0.09(+1.50%)
Jan 19, 2023 6.000 6.000 6.000 6.000 850 -0.05(-0.83%)
Jan 18, 2023 6.050 6.050 6.050 6.050 1,315 +0.00(+0.00%)
Jan 17, 2023 6.010 6.050 6.000 6.050 2,978 -0.24(-3.82%)
Jan 16, 2023 6.290 6.290 6.290 6.290 114 -0.10(-1.56%)
Jan 13, 2023 5.970 6.400 5.970 6.390 3,200 +0.40(+6.68%)
Jan 12, 2023 5.780 5.990 5.780 5.990 2,300 +0.26(+4.54%)
Jan 11, 2023 5.500 5.750 5.500 5.730 3,600 +0.55(+10.62%)
Jan 10, 2023 5.150 5.180 5.150 5.180 12,200 +0.03(+0.58%)
Jan 09, 2023 5.150 5.250 5.150 5.150 2,000 +0.00(+0.00%)
Jan 06, 2023 5.300 5.300 5.150 5.150 1,300 +0.15(+3.00%)
Jan 05, 2023 5.010 5.010 5.000 5.000 1,600 -0.19(-3.66%)
Jan 04, 2023 5.180 5.190 5.180 5.190 400 +0.14(+2.77%)
Jan 03, 2023 5.010 5.050 5.010 5.050 1,400 -0.12(-2.32%)
Dec 30, 2022 5.170 0 +0.04(+0.78%)
Dec 29, 2022 5.150 5.400 5.130 5.130 6,283 +0.03(+0.59%)
Dec 28, 2022 5.090 5.100 5.090 5.100 500 +0.16(+3.24%)
Dec 22, 2022 4.940 0 +0.04(+0.82%)
Dec 20, 2022 4.900 0 +0.10(+2.08%)
Dec 19, 2022 4.800 4.800 4.800 4.800 4,236 -0.10(-2.04%)
Dec 16, 2022 4.950 4.950 4.750 4.900 8,872 -0.30(-5.77%)
Dec 15, 2022 5.010 5.200 5.010 5.200 3,050 -0.10(-1.89%)
Dec 12, 2022 5.300 30 +0.04(+0.76%)
Dec 09, 2022 5.290 5.450 5.260 5.260 2,300 +0.16(+3.14%)
Dec 08, 2022 5.100 5.240 5.100 5.100 1,420 -0.14(-2.67%)
Dec 07, 2022 5.060 5.240 5.060 5.240 2,125 +0.24(+4.80%)
Dec 06, 2022 5.000 5.020 5.000 5.000 15,801 +0.15(+3.09%)
Dec 05, 2022 4.890 4.900 4.850 4.850 3,600 +0.05(+1.04%)
Dec 01, 2022 4.800 40 -0.06(-1.23%)
Nov 29, 2022 4.860 0 +0.06(+1.25%)
Nov 28, 2022 4.990 4.990 4.700 4.800 2,045 -0.20(-4.00%)
Nov 25, 2022 4.860 5.250 4.860 5.000 7,325 +0.34(+7.30%)
Nov 24, 2022 4.560 4.720 4.560 4.660 2,645 +0.16(+3.56%)
Nov 23, 2022 4.500 4.510 4.450 4.500 1,900 +0.06(+1.35%)
Nov 22, 2022 4.310 4.440 4.300 4.440 800 +0.04(+0.91%)
Nov 21, 2022 4.400 4.400 4.400 4.400 800 -0.01(-0.23%)
Nov 18, 2022 4.350 4.410 4.350 4.410 1,100 +0.06(+1.38%)
Nov 17, 2022 4.210 4.500 4.210 4.350 22,700 +0.15(+3.57%)
Nov 16, 2022 4.420 4.420 4.200 4.200 4,659 -0.31(-6.87%)
Nov 14, 2022 4.510 0 +0.20(+4.64%)
Nov 11, 2022 4.980 4.980 4.310 4.310 2,430 -0.10(-2.27%)
Nov 10, 2022 4.700 4.750 4.400 4.410 4,553 +0.01(+0.23%)
Nov 09, 2022 4.370 4.400 4.370 4.400 3,800 +0.15(+3.53%)
Nov 08, 2022 4.300 4.350 4.250 4.250 1,660 +0.14(+3.41%)
Nov 07, 2022 4.110 4.110 4.110 4.110 197 -0.21(-4.86%)
Nov 04, 2022 4.240 4.340 4.240 4.320 1,000 +0.22(+5.37%)
Nov 03, 2022 4.100 4.150 4.100 4.100 4,086 +0.05(+1.23%)
Nov 02, 2022 4.010 4.050 4.010 4.050 23,332 +0.00(+0.00%)
Nov 01, 2022 4.100 4.100 4.000 4.050 9,346 +0.05(+1.25%)
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%)
Aug 02, 2022 4.510 4.560 4.510 4.550 1,357 +0.01(+0.22%)
Jul 29, 2022 4.540 0 -0.25(-5.22%)
Jul 28, 2022 4.850 4.850 4.380 4.790 4,324 -0.70(-12.75%)
Jul 27, 2022 4.790 5.490 4.790 5.490 2,642 +1.12(+25.63%)
Jul 26, 2022 4.400 4.400 4.370 4.370 20,800 +0.00(+0.00%)
Jul 25, 2022 4.370 4.370 4.370 4.370 195 -0.27(-5.82%)
Jul 21, 2022 4.640 0 -0.05(-1.07%)
Jul 20, 2022 4.430 4.690 4.430 4.690 6,700 +0.68(+16.96%)
Jul 15, 2022 4.010 0 +0.01(+0.25%)
Jul 14, 2022 4.020 4.020 3.910 4.000 5,000 -0.44(-9.91%)
Jul 13, 2022 4.470 4.470 4.350 4.440 4,600 -0.02(-0.45%)
Jul 12, 2022 4.470 4.470 4.460 4.460 800 -0.21(-4.50%)
Jul 11, 2022 4.670 4.670 4.670 4.670 800 -0.08(-1.68%)
Jul 08, 2022 4.830 4.830 4.360 4.750 458 +0.06(+1.28%)
Jul 07, 2022 4.720 4.720 4.610 4.690 1,106 -0.03(-0.64%)
Jul 05, 2022 4.720 60 -0.35(-6.90%)
Jul 04, 2022 5.240 5.240 4.990 5.070 10,600 -0.17(-3.24%)
Jun 30, 2022 5.240 0 +0.03(+0.58%)
Jun 29, 2022 5.210 5.210 5.210 5.210 100 -0.01(-0.19%)
Jun 28, 2022 5.220 5.220 5.220 5.220 200 -0.18(-3.33%)
Jun 27, 2022 5.390 5.400 5.390 5.400 850 -0.10(-1.82%)
Jun 24, 2022 5.510 5.510 5.500 5.500 1,232 -0.14(-2.48%)
Jun 22, 2022 5.640 0 -0.36(-6.00%)
Jun 21, 2022 6.000 6.000 5.510 6.000 800 -0.23(-3.69%)
Jun 16, 2022 6.230 0 +0.23(+3.83%)
Jun 15, 2022 6.000 6.010 6.000 6.000 1,000 -0.01(-0.17%)
Jun 14, 2022 6.020 6.020 6.010 6.010 1,730 -0.76(-11.23%)
Jun 10, 2022 6.770 0 +0.17(+2.58%)
Jun 09, 2022 6.500 7.000 6.360 6.600 4,248 +0.10(+1.54%)
Jun 08, 2022 6.250 6.500 6.250 6.500 4,800 +0.21(+3.34%)
Jun 07, 2022 6.280 6.290 6.280 6.290 1,129 -0.11(-1.72%)
Jun 06, 2022 6.390 6.400 6.390 6.400 1,235 -0.59(-8.44%)
Jun 02, 2022 6.990 0 +0.72(+11.48%)
Jun 01, 2022 6.270 6.270 6.270 6.270 802 -0.23(-3.54%)
May 31, 2022 6.280 6.500 6.280 6.500 200 +0.30(+4.84%)
May 27, 2022 6.200 0 +0.30(+5.08%)
May 26, 2022 5.910 5.910 5.900 5.900 800 -0.10(-1.67%)
May 25, 2022 6.000 6.000 6.000 6.000 350 +0.01(+0.17%)
May 24, 2022 6.000 6.000 5.990 5.990 67,030 -0.01(-0.17%)
May 20, 2022 6.000 0 +0.25(+4.35%)
May 19, 2022 5.990 5.990 5.750 5.750 1,575 -0.30(-4.96%)
May 18, 2022 6.100 6.100 6.050 6.050 2,401 +0.35(+6.14%)
May 17, 2022 5.700 5.700 5.700 5.700 1,950 -0.03(-0.52%)
May 16, 2022 5.740 5.740 5.730 5.730 525 +0.00(+0.00%)
May 13, 2022 5.390 5.750 5.390 5.730 5,837 +0.44(+8.32%)
May 12, 2022 5.290 5.290 5.290 5.290 100 +0.03(+0.57%)
May 11, 2022 5.230 5.260 5.230 5.260 200 +0.06(+1.15%)
May 10, 2022 5.390 5.390 5.200 5.200 4,800 -0.10(-1.89%)
May 09, 2022 5.680 5.680 5.300 5.300 2,156 -0.49(-8.46%)
May 06, 2022 5.800 5.800 5.700 5.790 32,900 -0.20(-3.34%)
May 05, 2022 6.010 6.010 5.800 5.990 24,600 +0.04(+0.67%)
May 04, 2022 5.950 5.950 5.950 5.950 200 -0.10(-1.65%)
May 03, 2022 5.640 6.050 5.640 6.050 5,540 +0.40(+7.08%)
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.