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 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%)
Apr 01, 2021 5.250 5.250 5.250 0 +0.04(+0.77%)
Mar 31, 2021 5.640 5.650 5.210 5.210 2,432 -0.49(-8.60%)
Mar 30, 2021 5.400 5.700 5.400 5.700 1,300 +0.50(+9.62%)
Mar 29, 2021 5.200 5.200 5.200 5.200 623 -0.05(-0.95%)
Mar 26, 2021 5.210 5.280 5.210 5.250 700 -0.15(-2.78%)
Mar 25, 2021 5.490 5.490 5.390 5.400 812 -0.16(-2.88%)
Mar 24, 2021 5.560 5.840 5.560 5.560 1,200 -0.13(-2.28%)
Mar 23, 2021 5.770 5.770 5.570 5.690 1,142 -0.16(-2.74%)
Mar 22, 2021 5.510 5.950 5.510 5.850 6,925 +0.35(+6.36%)
Mar 19, 2021 5.790 5.810 5.500 5.500 10,231 -0.30(-5.17%)
Mar 18, 2021 5.800 5.800 5.790 5.800 2,104 +0.04(+0.69%)
Mar 17, 2021 5.890 5.890 5.760 5.760 600 -0.12(-2.04%)
Mar 16, 2021 5.800 5.880 5.780 5.880 2,200 +0.04(+0.68%)
Mar 15, 2021 5.780 5.980 5.780 5.840 8,365 +0.43(+7.95%)
Mar 12, 2021 5.690 5.690 5.410 5.410 800 -0.38(-6.56%)
Mar 11, 2021 5.250 5.790 5.240 5.790 17,148 +0.75(+14.88%)
Mar 10, 2021 5.050 5.300 5.030 5.040 18,080 -0.35(-6.49%)
Mar 09, 2021 5.650 5.650 5.150 5.390 18,555 -0.28(-4.94%)
Mar 08, 2021 5.690 5.690 5.670 5.670 2,775 -0.02(-0.35%)
Mar 05, 2021 5.670 5.700 5.670 5.690 2,700 -0.11(-1.90%)
Mar 04, 2021 5.680 5.800 5.670 5.800 4,420 +0.00(+0.00%)
Mar 03, 2021 5.800 5.800 5.680 5.800 2,753 +0.03(+0.52%)
Mar 02, 2021 5.980 5.980 5.710 5.770 1,865 +0.07(+1.23%)
Mar 01, 2021 6.150 6.150 5.700 5.700 610 -0.40(-6.56%)
Feb 26, 2021 6.150 6.150 5.700 6.100 5,238 -0.09(-1.45%)
Feb 25, 2021 6.200 6.200 6.190 6.190 2,722 +0.21(+3.51%)
Feb 24, 2021 5.760 6.000 5.760 5.980 8,833 -0.09(-1.48%)
Feb 23, 2021 6.130 6.130 6.000 6.070 11,207 -0.14(-2.25%)
Feb 22, 2021 6.200 6.400 6.200 6.210 14,666 +0.21(+3.50%)
Feb 19, 2021 5.990 6.200 5.990 6.000 9,304 +0.11(+1.87%)
Feb 18, 2021 5.800 5.890 5.800 5.890 1,754 +0.15(+2.61%)
Feb 17, 2021 5.820 5.820 5.740 5.740 7,550 -0.05(-0.86%)
Feb 16, 2021 5.750 5.800 5.670 5.790 8,353 +0.11(+1.94%)
Feb 12, 2021 5.680 5.680 5.680 0 -0.47(-7.64%)
Feb 11, 2021 5.690 6.150 5.670 6.150 18,850 -0.06(-0.97%)
Feb 10, 2021 5.850 6.250 5.850 6.210 1,200 +0.36(+6.15%)
Feb 09, 2021 5.750 5.850 5.600 5.850 6,500 +0.25(+4.46%)
Feb 08, 2021 5.450 5.600 5.400 5.600 7,665 +0.25(+4.67%)
Feb 05, 2021 4.970 5.350 4.970 5.350 4,679 +0.39(+7.86%)
Feb 04, 2021 4.920 4.960 4.920 4.960 800 +0.06(+1.22%)
Feb 03, 2021 5.050 5.050 4.900 4.900 337 -0.14(-2.78%)
Feb 02, 2021 4.620 5.100 4.620 5.040 12,400 +0.43(+9.33%)
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.