Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 918.00
-4.00 (-0.43%)
At close: Feb 6, 2026
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 900.00 | 928.00 | 900.00 | 918.00 | 918.00 | -0.43% | 594,794 |
| Feb 5, 2026 | 909.00 | 951.00 | 904.00 | 922.00 | 922.00 | -0.54% | 1,025,551 |
| Feb 4, 2026 | 960.00 | 960.00 | 926.00 | 927.00 | 927.00 | -9.82% | 2,172,494 |
| Feb 3, 2026 | 1,024.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 3.52% | 635,107 |
| Feb 2, 2026 | 965.00 | 996.00 | 817.00 | 993.00 | 993.00 | -3.40% | 1,138,284 |
| Jan 30, 2026 | 1,020.00 | 1,038.00 | 1,008.00 | 1,028.00 | 1,028.00 | -0.96% | 818,714 |
| Jan 29, 2026 | 1,060.00 | 1,088.00 | 1,018.00 | 1,038.00 | 1,038.00 | 0.19% | 1,342,201 |
| Jan 28, 2026 | 1,046.00 | 1,094.00 | 1,026.00 | 1,036.00 | 1,036.00 | -3.54% | 1,234,521 |
| Jan 27, 2026 | 1,042.00 | 1,074.00 | 1,028.00 | 1,074.00 | 1,074.00 | 2.29% | 712,395 |
| Jan 26, 2026 | 990.00 | 1,064.00 | 990.00 | 1,050.00 | 1,050.00 | 6.60% | 609,245 |
| Jan 23, 2026 | 968.00 | 989.00 | 950.00 | 985.00 | 985.00 | 3.03% | 308,271 |
| Jan 22, 2026 | 953.00 | 958.80 | 930.00 | 956.00 | 956.00 | - | 268,633 |
| Jan 21, 2026 | 953.00 | 972.00 | 934.00 | 956.00 | 956.00 | 1.38% | 343,105 |
| Jan 20, 2026 | 937.00 | 948.00 | 907.00 | 943.00 | 943.00 | -0.21% | 407,818 |
| Jan 19, 2026 | 913.00 | 945.00 | 894.00 | 945.00 | 945.00 | 2.72% | 291,835 |
| Jan 16, 2026 | 929.00 | 935.00 | 915.00 | 920.00 | 920.00 | -1.39% | 316,129 |
| Jan 15, 2026 | 926.00 | 939.00 | 917.39 | 933.00 | 933.00 | 0.65% | 547,938 |
| Jan 14, 2026 | 915.00 | 933.00 | 907.00 | 927.00 | 927.00 | 1.87% | 762,602 |
| Jan 13, 2026 | 924.00 | 938.00 | 910.00 | 910.00 | 910.00 | -2.26% | 762,732 |
| Jan 12, 2026 | 888.00 | 931.00 | 887.00 | 931.00 | 931.00 | 5.20% | 545,430 |
| Jan 9, 2026 | 884.00 | 894.00 | 867.00 | 885.00 | 885.00 | 2.31% | 525,159 |
| Jan 8, 2026 | 879.00 | 879.00 | 856.00 | 865.00 | 865.00 | -1.48% | 271,211 |
| Jan 7, 2026 | 928.00 | 934.00 | 868.00 | 878.00 | 878.00 | -6.00% | 494,092 |
| Jan 6, 2026 | 903.00 | 934.00 | 900.00 | 934.00 | 934.00 | 3.89% | 431,185 |
| Jan 5, 2026 | 863.00 | 899.00 | 850.00 | 899.00 | 899.00 | 6.14% | 531,614 |
| Jan 2, 2026 | 869.00 | 870.00 | 847.00 | 847.00 | 847.00 | -0.94% | 169,019 |
| Dec 31, 2025 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 116,789 |
| Dec 30, 2025 | 827.00 | 864.30 | 806.00 | 860.00 | 860.00 | 4.12% | 351,848 |
| Dec 29, 2025 | 828.00 | 844.00 | 818.00 | 826.00 | 826.00 | 1.23% | 400,442 |
| Dec 24, 2025 | 826.00 | 830.00 | 812.80 | 816.00 | 816.00 | -1.33% | 245,714 |
| Dec 23, 2025 | 820.00 | 828.00 | 810.00 | 827.00 | 827.00 | 0.85% | 2,009,918 |
| Dec 22, 2025 | 811.00 | 820.00 | 801.00 | 820.00 | 820.00 | 1.99% | 524,076 |
| Dec 19, 2025 | 796.00 | 809.00 | 787.00 | 804.00 | 804.00 | 1.01% | 496,291 |
| Dec 18, 2025 | 797.00 | 797.00 | 780.00 | 796.00 | 796.00 | 1.27% | 476,337 |
| Dec 17, 2025 | 785.00 | 797.00 | 773.00 | 786.00 | 786.00 | 1.95% | 676,648 |
| Dec 16, 2025 | 779.00 | 780.00 | 768.00 | 771.00 | 771.00 | -0.64% | 236,374 |
| Dec 15, 2025 | 784.00 | 784.00 | 765.00 | 776.00 | 776.00 | 1.84% | 355,505 |
| Dec 12, 2025 | 777.00 | 787.68 | 762.00 | 762.00 | 762.00 | -1.55% | 530,777 |
| Dec 11, 2025 | 754.00 | 780.00 | 746.00 | 774.00 | 774.00 | 2.93% | 646,008 |
| Dec 10, 2025 | 769.00 | 769.00 | 748.00 | 752.00 | 752.00 | -0.27% | 617,061 |
| Dec 9, 2025 | 749.00 | 757.00 | 739.00 | 754.00 | 754.00 | 0.67% | 140,522 |
| Dec 8, 2025 | 753.00 | 757.00 | 738.00 | 749.00 | 749.00 | -0.13% | 196,338 |
| Dec 5, 2025 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.19% | 213,738 |
| Dec 4, 2025 | 745.00 | 760.60 | 737.00 | 759.00 | 759.00 | 2.43% | 414,077 |
| Dec 3, 2025 | 739.00 | 748.00 | 722.00 | 741.00 | 741.00 | 2.21% | 421,888 |
| Dec 2, 2025 | 723.00 | 740.00 | 723.00 | 725.00 | 725.00 | -0.68% | 204,642 |
| Dec 1, 2025 | 711.00 | 750.30 | 705.00 | 730.00 | 730.00 | 2.67% | 589,291 |
| Nov 28, 2025 | 671.00 | 711.00 | 671.00 | 711.00 | 711.00 | 2.45% | 396,127 |
| Nov 27, 2025 | 690.00 | 698.00 | 685.00 | 694.00 | 694.00 | -0.14% | 143,074 |
| Nov 26, 2025 | 703.00 | 704.00 | 691.00 | 695.00 | 695.00 | 0.14% | 158,995 |