Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 612.00
-9.00 (-1.45%)
Oct 22, 2025, 4:35 PM BST
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 634.00 | 636.20 | 610.00 | 612.00 | 612.00 | -1.45% | 391,659 |
| Oct 21, 2025 | 638.00 | 646.00 | 609.70 | 621.00 | 621.00 | -3.57% | 436,039 |
| Oct 20, 2025 | 644.00 | 655.00 | 634.44 | 644.00 | 644.00 | 2.55% | 323,495 |
| Oct 17, 2025 | 656.00 | 659.00 | 626.00 | 628.00 | 628.00 | -5.85% | 460,346 |
| Oct 16, 2025 | 671.00 | 674.00 | 659.00 | 667.00 | 667.00 | -0.15% | 526,713 |
| Oct 15, 2025 | 680.00 | 682.00 | 666.00 | 668.00 | 668.00 | -1.18% | 357,233 |
| Oct 14, 2025 | 668.00 | 677.00 | 647.00 | 676.00 | 676.00 | -0.88% | 454,156 |
| Oct 13, 2025 | 660.00 | 682.00 | 657.00 | 682.00 | 682.00 | 3.96% | 1,011,887 |
| Oct 10, 2025 | 660.00 | 666.00 | 648.00 | 656.00 | 656.00 | -1.80% | 523,568 |
| Oct 9, 2025 | 659.00 | 672.00 | 650.00 | 668.00 | 668.00 | 1.83% | 680,484 |
| Oct 8, 2025 | 655.00 | 668.00 | 648.00 | 656.00 | 656.00 | 0.31% | 554,510 |
| Oct 7, 2025 | 662.00 | 667.00 | 652.00 | 654.00 | 654.00 | -1.36% | 532,701 |
| Oct 6, 2025 | 659.00 | 667.00 | 654.00 | 663.00 | 663.00 | 0.30% | 719,435 |
| Oct 3, 2025 | 647.00 | 661.00 | 643.00 | 661.00 | 661.00 | 3.44% | 925,910 |
| Oct 2, 2025 | 639.00 | 650.00 | 632.00 | 639.00 | 639.00 | 0.31% | 846,255 |
| Oct 1, 2025 | 626.00 | 641.00 | 624.00 | 637.00 | 637.00 | 1.59% | 2,988,516 |
| Sep 30, 2025 | 628.00 | 637.00 | 622.00 | 627.00 | 627.00 | -0.48% | 532,295 |
| Sep 29, 2025 | 600.00 | 632.00 | 594.00 | 630.00 | 630.00 | 5.53% | 1,182,903 |
| Sep 26, 2025 | 600.00 | 604.22 | 583.00 | 597.00 | 597.00 | -0.67% | 602,588 |
| 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 |