Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 706.00
-6.00 (-0.84%)
Mar 20, 2026, 11:32 AM GMT
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 721.00 | 724.00 | 716.81 | 724.00 | - | 1.69% | 11,908 |
| Mar 19, 2026 | 781.00 | 782.00 | 694.27 | 712.00 | 712.00 | -12.85% | 1,710,758 |
| Mar 18, 2026 | 830.00 | 849.52 | 806.00 | 817.00 | 817.00 | -0.85% | 641,834 |
| Mar 17, 2026 | 827.00 | 846.00 | 819.00 | 824.00 | 824.00 | -1.20% | 485,807 |
| Mar 16, 2026 | 820.00 | 836.00 | 811.00 | 834.00 | 834.00 | -0.36% | 567,763 |
| Mar 13, 2026 | 873.00 | 884.00 | 837.00 | 837.00 | 837.00 | -6.06% | 468,686 |
| Mar 12, 2026 | 902.00 | 933.00 | 882.70 | 891.00 | 891.00 | -3.05% | 249,634 |
| Mar 11, 2026 | 924.00 | 939.00 | 915.00 | 919.00 | 919.00 | -2.44% | 218,716 |
| Mar 10, 2026 | 912.00 | 946.00 | 900.00 | 942.00 | 942.00 | 6.56% | 537,428 |
| Mar 9, 2026 | 875.00 | 901.00 | 854.00 | 884.00 | 884.00 | -2.21% | 1,998,235 |
| Mar 6, 2026 | 936.00 | 938.00 | 897.00 | 904.00 | 904.00 | -2.38% | 596,647 |
| Mar 5, 2026 | 949.00 | 956.00 | 916.28 | 926.00 | 926.00 | -4.14% | 470,734 |
| Mar 4, 2026 | 942.00 | 975.00 | 938.40 | 966.00 | 966.00 | 1.05% | 602,567 |
| Mar 3, 2026 | 988.00 | 991.00 | 923.00 | 956.00 | 956.00 | -5.72% | 1,238,502 |
| Mar 2, 2026 | 1,020.00 | 1,044.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.36% | 529,824 |
| Feb 27, 2026 | 1,044.00 | 1,054.00 | 1,013.44 | 1,028.00 | 1,028.00 | 2.19% | 908,603 |
| Feb 26, 2026 | 1,036.00 | 1,040.00 | 990.00 | 1,006.00 | 1,006.00 | -4.19% | 398,310 |
| Feb 25, 2026 | 1,040.00 | 1,072.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.34% | 541,446 |
| Feb 24, 2026 | 1,004.00 | 1,026.00 | 993.00 | 1,026.00 | 1,026.00 | 2.70% | 798,534 |
| Feb 23, 2026 | 995.00 | 1,008.00 | 986.00 | 999.00 | 999.00 | 1.22% | 555,080 |
| Feb 20, 2026 | 968.00 | 1,002.00 | 968.00 | 987.00 | 987.00 | 0.92% | 373,164 |
| Feb 19, 2026 | 948.00 | 989.00 | 948.00 | 978.00 | 978.00 | -1.91% | 294,893 |
| Feb 18, 2026 | 960.00 | 997.00 | 950.00 | 997.00 | 997.00 | 4.95% | 866,718 |
| Feb 17, 2026 | 940.00 | 950.00 | 915.00 | 950.00 | 950.00 | 0.11% | 1,503,326 |
| Feb 16, 2026 | 941.00 | 950.00 | 923.00 | 949.00 | 949.00 | 0.53% | 204,923 |
| Feb 13, 2026 | 939.00 | 962.50 | 918.00 | 944.00 | 944.00 | 0.32% | 308,889 |
| Feb 12, 2026 | 960.00 | 983.00 | 934.00 | 941.00 | 941.00 | -1.16% | 654,908 |
| Feb 11, 2026 | 933.00 | 963.00 | 917.00 | 952.00 | 952.00 | 2.48% | 563,072 |
| Feb 10, 2026 | 938.00 | 946.00 | 917.00 | 929.00 | 929.00 | -2.31% | 346,365 |
| Feb 9, 2026 | 925.00 | 951.00 | 923.06 | 951.00 | 951.00 | 3.59% | 559,255 |
| Feb 6, 2026 | 900.00 | 928.00 | 900.00 | 918.00 | 918.00 | -0.43% | 670,752 |
| Feb 5, 2026 | 909.00 | 952.00 | 904.00 | 922.00 | 922.00 | -0.54% | 1,025,558 |
| Feb 4, 2026 | 960.00 | 960.00 | 926.00 | 927.00 | 927.00 | -9.82% | 2,173,036 |
| Feb 3, 2026 | 1,024.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 3.52% | 1,136,350 |
| 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 | 1,006.25 | 1,028.00 | 1,028.00 | -0.96% | 2,488,268 |
| Jan 29, 2026 | 1,060.00 | 1,090.00 | 1,017.35 | 1,038.00 | 1,038.00 | 0.19% | 1,342,254 |
| Jan 28, 2026 | 1,046.00 | 1,094.00 | 1,000.00 | 1,036.00 | 1,036.00 | -3.54% | 3,574,565 |
| Jan 27, 2026 | 1,042.00 | 1,074.00 | 1,024.00 | 1,074.00 | 1,074.00 | 2.29% | 718,499 |
| Jan 26, 2026 | 990.00 | 1,064.00 | 990.00 | 1,050.00 | 1,050.00 | 6.60% | 609,510 |
| Jan 23, 2026 | 968.00 | 989.00 | 950.00 | 985.00 | 985.00 | 3.03% | 323,933 |
| Jan 22, 2026 | 953.00 | 958.80 | 930.00 | 956.00 | 956.00 | - | 268,639 |
| Jan 21, 2026 | 953.00 | 974.00 | 932.05 | 956.00 | 956.00 | 1.38% | 354,115 |
| Jan 20, 2026 | 937.00 | 948.00 | 907.00 | 943.00 | 943.00 | -0.21% | 408,056 |
| Jan 19, 2026 | 913.00 | 945.00 | 894.00 | 945.00 | 945.00 | 2.72% | 291,835 |
| Jan 16, 2026 | 929.00 | 939.00 | 914.00 | 920.00 | 920.00 | -1.39% | 316,230 |
| Jan 15, 2026 | 926.00 | 939.00 | 917.39 | 933.00 | 933.00 | 0.65% | 547,938 |
| Jan 14, 2026 | 915.00 | 933.20 | 907.00 | 927.00 | 927.00 | 1.87% | 762,609 |
| Jan 13, 2026 | 924.00 | 938.00 | 910.00 | 910.00 | 910.00 | -2.26% | 762,732 |
| Jan 12, 2026 | 888.00 | 931.00 | 880.50 | 931.00 | 931.00 | 5.20% | 566,434 |