Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 597.00
-4.00 (-0.67%)
Sep 26, 2025, 4:47 PM BST
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 600.00 | 604.22 | 583.00 | 597.00 | 597.00 | -0.67% | 413,839 |
| Sep 25, 2025 | 601.00 | 622.00 | 601.00 | 601.00 | 601.00 | -0.66% | 940,196 |
| Sep 24, 2025 | 561.00 | 615.00 | 561.00 | 605.00 | 605.00 | 6.70% | 1,527,681 |
| Sep 23, 2025 | 560.00 | 572.00 | 540.00 | 567.00 | 567.00 | 1.25% | 483,363 |
| Sep 22, 2025 | 558.00 | 563.00 | 534.00 | 560.00 | 560.00 | 2.38% | 317,027 |
| Sep 19, 2025 | 546.00 | 552.00 | 537.00 | 547.00 | 547.00 | 0.37% | 1,319,949 |
| Sep 18, 2025 | 542.00 | 549.00 | 527.00 | 545.00 | 545.00 | - | 535,979 |
| Sep 17, 2025 | 552.00 | 557.00 | 540.00 | 545.00 | 545.00 | -0.73% | 421,606 |
| Sep 16, 2025 | 552.00 | 560.00 | 549.00 | 549.00 | 549.00 | -0.18% | 664,081 |
| Sep 15, 2025 | 538.00 | 553.00 | 537.00 | 550.00 | 550.00 | 2.42% | 579,255 |
| Sep 12, 2025 | 546.00 | 547.36 | 530.00 | 537.00 | 537.00 | -0.19% | 420,735 |
| Sep 11, 2025 | 563.00 | 563.00 | 522.00 | 538.00 | 538.00 | 0.19% | 2,443,336 |
| Sep 10, 2025 | 555.00 | 558.00 | 510.00 | 537.00 | 533.19 | -4.11% | 9,570,481 |
| Sep 9, 2025 | 549.00 | 571.00 | 546.00 | 560.00 | 556.03 | 1.63% | 1,001,131 |
| Sep 8, 2025 | 543.00 | 551.00 | 539.00 | 551.00 | 547.09 | 1.66% | 753,511 |
| Sep 5, 2025 | 537.00 | 547.00 | 537.00 | 542.00 | 538.16 | 0.93% | 685,976 |
| Sep 4, 2025 | 529.00 | 537.00 | 528.00 | 537.00 | 533.19 | 1.13% | 674,437 |
| Sep 3, 2025 | 522.00 | 533.00 | 518.00 | 531.00 | 527.24 | 2.31% | 994,064 |
| Sep 2, 2025 | 531.00 | 531.00 | 508.00 | 519.00 | 515.32 | -1.70% | 316,384 |
| Sep 1, 2025 | 541.00 | 541.00 | 528.00 | 528.00 | 524.26 | -1.86% | 152,831 |
| Aug 29, 2025 | 533.00 | 542.00 | 527.00 | 538.00 | 534.19 | 0.94% | 167,453 |
| Aug 28, 2025 | 528.00 | 536.00 | 525.00 | 533.00 | 529.22 | 1.52% | 718,252 |
| Aug 27, 2025 | 523.00 | 542.00 | 515.00 | 525.00 | 521.28 | 0.77% | 437,607 |
| Aug 26, 2025 | 519.00 | 521.00 | 512.00 | 521.00 | 517.31 | 0.39% | 827,855 |
| Aug 22, 2025 | 511.00 | 521.00 | 510.00 | 519.00 | 515.32 | 1.57% | 229,107 |
| Aug 21, 2025 | 506.00 | 517.00 | 481.50 | 511.00 | 507.38 | 0.99% | 151,600 |
| Aug 20, 2025 | 507.00 | 508.00 | 499.00 | 506.00 | 502.41 | -0.39% | 172,111 |
| Aug 19, 2025 | 505.00 | 518.00 | 504.00 | 508.00 | 504.40 | 0.79% | 263,658 |
| Aug 18, 2025 | 518.00 | 522.00 | 500.00 | 504.00 | 500.43 | -2.89% | 595,578 |
| Aug 15, 2025 | 508.00 | 525.00 | 508.00 | 519.00 | 515.32 | 0.97% | 264,477 |
| Aug 14, 2025 | 513.00 | 520.00 | 501.00 | 514.00 | 510.36 | -0.19% | 204,950 |
| Aug 13, 2025 | 510.00 | 529.00 | 510.00 | 515.00 | 511.35 | -1.34% | 364,650 |
| Aug 12, 2025 | 499.50 | 546.58 | 496.01 | 522.00 | 518.30 | 9.21% | 1,132,759 |
| Aug 11, 2025 | 467.50 | 478.00 | 459.50 | 478.00 | 474.61 | 1.16% | 202,685 |
| Aug 8, 2025 | 440.50 | 472.50 | 440.50 | 472.50 | 469.15 | 1.72% | 147,771 |
| Aug 7, 2025 | 444.00 | 464.50 | 444.00 | 464.50 | 461.21 | 2.43% | 170,590 |
| Aug 6, 2025 | 467.00 | 467.00 | 446.50 | 453.50 | 450.29 | 1.23% | 153,802 |
| Aug 5, 2025 | 450.00 | 456.00 | 448.00 | 448.00 | 444.82 | -0.44% | 100,949 |
| Aug 4, 2025 | 449.00 | 459.00 | 447.50 | 450.00 | 446.81 | - | 123,253 |
| Aug 1, 2025 | 441.50 | 466.00 | 441.50 | 450.00 | 446.81 | -1.75% | 327,209 |
| Jul 31, 2025 | 458.00 | 464.00 | 442.35 | 458.00 | 454.75 | -2.24% | 397,141 |
| Jul 30, 2025 | 464.00 | 471.65 | 464.00 | 468.50 | 465.18 | -0.32% | 95,629 |
| Jul 29, 2025 | 470.00 | 479.00 | 464.19 | 470.00 | 466.67 | -0.63% | 161,088 |
| Jul 28, 2025 | 470.50 | 485.50 | 470.36 | 473.00 | 469.65 | -2.07% | 126,692 |
| Jul 25, 2025 | 487.50 | 487.50 | 470.50 | 483.00 | 479.58 | -0.41% | 73,410 |
| Jul 24, 2025 | 492.00 | 495.00 | 476.00 | 485.00 | 481.56 | -0.51% | 224,737 |
| Jul 23, 2025 | 470.50 | 490.00 | 470.50 | 487.50 | 484.04 | 1.77% | 135,470 |
| Jul 22, 2025 | 480.00 | 481.00 | 471.50 | 479.00 | 475.61 | 0.21% | 318,596 |
| Jul 21, 2025 | 459.50 | 482.50 | 455.00 | 478.00 | 474.61 | 5.05% | 345,951 |
| Jul 18, 2025 | 469.00 | 479.00 | 446.00 | 455.00 | 451.78 | -2.36% | 327,712 |