Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 930.00
-38.00 (-3.93%)
Oct 19, 2026, 4:29 PM GMT
Atalaya Mining Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 957.00 | 968.00 | 922.00 | 930.00 | 930.00 | -3.93% | 294,475 |
| Oct 16, 2026 | 994.00 | 994.50 | 957.50 | 968.00 | 968.00 | -2.02% | 451,898 |
| Oct 15, 2026 | 991.50 | 1,004.00 | 964.50 | 988.00 | 988.00 | -3.80% | 758,274 |
| Oct 14, 2026 | 1,071.00 | 1,076.00 | 1,020.00 | 1,027.00 | 1,027.00 | -3.57% | 693,186 |
| Oct 13, 2026 | 1,074.00 | 1,089.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.93% | 1,459,156 |
| Oct 12, 2026 | 1,079.00 | 1,090.00 | 1,054.00 | 1,075.00 | 1,075.00 | 0.28% | 425,996 |
| Oct 9, 2026 | 1,030.00 | 1,072.00 | 1,024.00 | 1,072.00 | 1,072.00 | 5.51% | 581,530 |
| Oct 8, 2026 | 984.50 | 1,017.00 | 978.50 | 1,016.00 | 1,016.00 | 0.99% | 521,162 |
| Oct 7, 2026 | 1,032.00 | 1,043.01 | 1,002.00 | 1,006.00 | 1,006.00 | -2.52% | 501,612 |
| Oct 6, 2026 | 1,056.00 | 1,070.00 | 1,022.50 | 1,032.00 | 1,032.00 | -2.18% | 490,174 |
| Oct 5, 2026 | 1,059.00 | 1,071.00 | 1,047.70 | 1,055.00 | 1,055.00 | 1.15% | 457,503 |
| Oct 2, 2026 | 1,057.00 | 1,065.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.10% | 1,080,151 |
| Oct 1, 2026 | 1,056.00 | 1,082.00 | 1,030.00 | 1,042.00 | 1,042.00 | -3.52% | 1,286,611 |
| Sep 30, 2026 | 1,070.00 | 1,088.00 | 1,043.00 | 1,080.00 | 1,080.00 | 2.37% | 1,195,990 |
| Sep 29, 2026 | 1,062.00 | 1,068.00 | 1,050.00 | 1,055.00 | 1,055.00 | 1.25% | 475,257 |
| Sep 28, 2026 | 1,009.00 | 1,048.00 | 987.00 | 1,042.00 | 1,042.00 | 0.58% | 525,223 |
| Sep 25, 2026 | 1,044.00 | 1,051.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.58% | 365,279 |
| Sep 24, 2026 | 1,023.00 | 1,050.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.44% | 345,166 |
| Sep 23, 2026 | 1,072.00 | 1,073.00 | 1,025.00 | 1,045.00 | 1,045.00 | -2.34% | 576,506 |
| Sep 22, 2026 | 1,054.00 | 1,079.00 | 1,028.00 | 1,070.00 | 1,070.00 | 5.42% | 638,641 |
| Sep 21, 2026 | 1,009.00 | 1,040.00 | 1,009.00 | 1,015.00 | 1,015.00 | 0.69% | 223,214 |
| Sep 18, 2026 | 1,003.00 | 1,023.00 | 999.00 | 1,008.00 | 1,008.00 | 0.40% | 1,563,742 |
| Sep 17, 2026 | 951.00 | 1,004.00 | 918.50 | 1,004.00 | 1,004.00 | 6.41% | 710,178 |
| Sep 16, 2026 | 951.00 | 954.50 | 936.50 | 943.50 | 943.50 | 2.72% | 503,244 |
| Sep 15, 2026 | 922.50 | 925.00 | 895.00 | 918.50 | 918.50 | -0.65% | 448,950 |
| Sep 14, 2026 | 987.50 | 987.50 | 912.50 | 924.50 | 924.50 | -5.18% | 355,491 |
| Sep 11, 2026 | 980.00 | 1,014.00 | 959.50 | 975.00 | 975.00 | -1.37% | 433,877 |
| Sep 10, 2026 | 1,039.00 | 1,044.00 | 970.00 | 988.50 | 988.50 | -4.15% | 599,439 |
| Sep 9, 2026 | 1,070.00 | 1,076.00 | 1,029.02 | 1,036.00 | 1,031.28 | -3.00% | 261,869 |
| Sep 8, 2026 | 1,036.00 | 1,084.00 | 1,032.20 | 1,068.00 | 1,063.14 | 3.39% | 427,604 |
| Sep 7, 2026 | 1,043.00 | 1,068.00 | 1,014.00 | 1,033.00 | 1,028.30 | -1.24% | 322,106 |
| Sep 4, 2026 | 1,045.00 | 1,059.15 | 1,008.00 | 1,046.00 | 1,041.24 | -1.13% | 594,717 |
| Sep 3, 2026 | 1,018.00 | 1,061.00 | 1,013.00 | 1,058.00 | 1,053.18 | 3.22% | 366,152 |
| Sep 2, 2026 | 1,038.00 | 1,038.00 | 1,004.00 | 1,025.00 | 1,020.33 | -1.54% | 832,296 |
| Sep 1, 2026 | 1,109.00 | 1,120.00 | 1,026.91 | 1,041.00 | 1,036.26 | -6.13% | 730,290 |
| Aug 28, 2026 | 1,100.00 | 1,133.02 | 1,095.00 | 1,109.00 | 1,103.95 | 0.82% | 1,156,283 |
| Aug 27, 2026 | 1,055.00 | 1,100.00 | 1,048.00 | 1,100.00 | 1,094.99 | 4.07% | 890,288 |
| Aug 26, 2026 | 1,035.00 | 1,066.00 | 1,033.97 | 1,057.00 | 1,052.19 | 2.62% | 1,020,771 |
| Aug 25, 2026 | 1,023.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,025.31 | 1.98% | 401,110 |
| Aug 24, 2026 | 1,006.00 | 1,030.00 | 1,002.00 | 1,010.00 | 1,005.40 | 1.00% | 766,211 |
| Aug 21, 2026 | 950.00 | 1,000.03 | 925.50 | 1,000.00 | 995.45 | 6.44% | 1,009,902 |
| Aug 20, 2026 | 945.00 | 960.00 | 915.00 | 939.50 | 935.22 | 0.05% | 368,592 |
| Aug 19, 2026 | 916.00 | 943.50 | 908.00 | 939.00 | 934.72 | 3.41% | 433,959 |
| Aug 18, 2026 | 920.00 | 929.50 | 901.50 | 908.00 | 903.86 | -1.84% | 917,184 |
| Aug 17, 2026 | 940.00 | 947.00 | 912.43 | 925.00 | 920.79 | 0.87% | 503,036 |
| Aug 14, 2026 | 911.00 | 922.00 | 887.50 | 917.00 | 912.82 | -0.49% | 498,641 |
| Aug 13, 2026 | 956.00 | 973.50 | 917.00 | 921.50 | 917.30 | -3.76% | 513,815 |
| Aug 12, 2026 | 935.00 | 957.50 | 924.08 | 957.50 | 953.14 | -3.72% | 1,350,963 |
| Aug 11, 2026 | 998.00 | 1,030.00 | 970.00 | 994.50 | 989.97 | 0.25% | 720,125 |
| Aug 10, 2026 | 983.50 | 996.50 | 962.62 | 992.00 | 987.48 | 2.43% | 891,230 |