Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 519.00
-9.00 (-1.70%)
Sep 2, 2025, 4:35 PM BST
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 533.00 | 542.00 | 527.00 | 538.00 | 538.00 | 0.94% | 167,453 |
| Aug 28, 2025 | 528.00 | 536.00 | 525.00 | 533.00 | 533.00 | 1.52% | 718,252 |
| Aug 27, 2025 | 523.00 | 542.00 | 515.00 | 525.00 | 525.00 | 0.77% | 437,607 |
| Aug 26, 2025 | 519.00 | 521.00 | 512.00 | 521.00 | 521.00 | 0.39% | 827,855 |
| Aug 22, 2025 | 511.00 | 521.00 | 510.00 | 519.00 | 519.00 | 1.57% | 229,107 |
| Aug 21, 2025 | 506.00 | 517.00 | 481.50 | 511.00 | 511.00 | 0.99% | 151,600 |
| Aug 20, 2025 | 507.00 | 508.00 | 499.00 | 506.00 | 506.00 | -0.39% | 172,111 |
| Aug 19, 2025 | 505.00 | 518.00 | 504.00 | 508.00 | 508.00 | 0.79% | 263,658 |
| Aug 18, 2025 | 518.00 | 522.00 | 500.00 | 504.00 | 504.00 | -2.89% | 595,578 |
| Aug 15, 2025 | 508.00 | 525.00 | 508.00 | 519.00 | 519.00 | 0.97% | 264,477 |
| Aug 14, 2025 | 513.00 | 520.00 | 501.00 | 514.00 | 514.00 | -0.19% | 204,950 |
| Aug 13, 2025 | 510.00 | 529.00 | 510.00 | 515.00 | 515.00 | -1.34% | 364,650 |
| Aug 12, 2025 | 499.50 | 546.58 | 496.01 | 522.00 | 522.00 | 9.21% | 1,132,759 |
| Aug 11, 2025 | 467.50 | 478.00 | 459.50 | 478.00 | 478.00 | 1.16% | 202,685 |
| Aug 8, 2025 | 440.50 | 472.50 | 440.50 | 472.50 | 472.50 | 1.72% | 147,771 |
| Aug 7, 2025 | 444.00 | 464.50 | 444.00 | 464.50 | 464.50 | 2.43% | 170,590 |
| Aug 6, 2025 | 467.00 | 467.00 | 446.50 | 453.50 | 453.50 | 1.23% | 153,802 |
| Aug 5, 2025 | 450.00 | 456.00 | 448.00 | 448.00 | 448.00 | -0.44% | 100,949 |
| Aug 4, 2025 | 449.00 | 459.00 | 447.50 | 450.00 | 450.00 | - | 123,253 |
| Aug 1, 2025 | 441.50 | 466.00 | 441.50 | 450.00 | 450.00 | -1.75% | 327,209 |
| Jul 31, 2025 | 458.00 | 464.00 | 442.35 | 458.00 | 458.00 | -2.24% | 397,141 |
| Jul 30, 2025 | 464.00 | 471.65 | 464.00 | 468.50 | 468.50 | -0.32% | 95,629 |
| Jul 29, 2025 | 470.00 | 479.00 | 464.19 | 470.00 | 470.00 | -0.63% | 161,088 |
| Jul 28, 2025 | 470.50 | 485.50 | 470.36 | 473.00 | 473.00 | -2.07% | 126,692 |
| Jul 25, 2025 | 487.50 | 487.50 | 470.50 | 483.00 | 483.00 | -0.41% | 73,410 |
| Jul 24, 2025 | 492.00 | 495.00 | 476.00 | 485.00 | 485.00 | -0.51% | 224,737 |
| Jul 23, 2025 | 470.50 | 490.00 | 470.50 | 487.50 | 487.50 | 1.77% | 135,470 |
| Jul 22, 2025 | 480.00 | 481.00 | 471.50 | 479.00 | 479.00 | 0.21% | 318,596 |
| Jul 21, 2025 | 459.50 | 482.50 | 455.00 | 478.00 | 478.00 | 5.05% | 345,951 |
| Jul 18, 2025 | 469.00 | 479.00 | 446.00 | 455.00 | 455.00 | -2.36% | 327,712 |
| Jul 17, 2025 | 483.00 | 483.00 | 466.00 | 466.00 | 466.00 | -2.00% | 278,679 |
| Jul 16, 2025 | 476.50 | 482.00 | 471.00 | 475.50 | 475.50 | -0.52% | 213,660 |
| Jul 15, 2025 | 476.00 | 490.00 | 471.00 | 478.00 | 478.00 | 0.53% | 635,901 |
| Jul 14, 2025 | 484.50 | 484.50 | 474.50 | 475.50 | 475.50 | -0.94% | 201,216 |
| Jul 11, 2025 | 455.50 | 481.00 | 455.50 | 480.00 | 480.00 | 3.90% | 568,738 |
| Jul 10, 2025 | 468.00 | 471.00 | 457.50 | 462.00 | 462.00 | -0.22% | 296,426 |
| Jul 9, 2025 | 476.50 | 476.50 | 458.50 | 463.00 | 463.00 | -0.43% | 258,043 |
| Jul 8, 2025 | 459.50 | 465.00 | 456.50 | 465.00 | 465.00 | 1.86% | 501,649 |
| Jul 7, 2025 | 446.00 | 457.50 | 446.00 | 456.50 | 456.50 | 1.56% | 151,191 |
| Jul 4, 2025 | 455.00 | 460.50 | 444.00 | 449.50 | 449.50 | -2.92% | 183,847 |
| Jul 3, 2025 | 469.00 | 475.50 | 461.00 | 463.00 | 463.00 | -0.96% | 148,307 |
| Jul 2, 2025 | 466.00 | 471.50 | 462.00 | 467.50 | 465.30 | 1.19% | 287,701 |
| Jul 1, 2025 | 458.50 | 465.50 | 454.50 | 462.00 | 459.83 | 1.76% | 253,153 |
| Jun 30, 2025 | 466.50 | 468.50 | 453.00 | 454.00 | 451.87 | -2.68% | 556,305 |
| Jun 27, 2025 | 476.00 | 476.00 | 459.50 | 466.50 | 464.31 | -0.96% | 151,539 |
| Jun 26, 2025 | 459.50 | 471.00 | 452.00 | 471.00 | 468.79 | 4.32% | 417,690 |
| Jun 25, 2025 | 459.50 | 459.76 | 449.67 | 451.50 | 449.38 | -0.66% | 106,242 |
| Jun 24, 2025 | 450.00 | 459.00 | 450.00 | 454.50 | 452.36 | 1.34% | 180,492 |
| Jun 23, 2025 | 470.00 | 470.00 | 437.50 | 448.50 | 446.39 | -1.75% | 169,792 |
| Jun 20, 2025 | 469.50 | 469.50 | 453.50 | 456.50 | 454.35 | -0.11% | 349,061 |