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 (%)
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%)
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%)
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.