Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 776.00
-40.00 (-4.90%)
May 19, 2026, 4:47 PM GMT
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 805.00 | 815.50 | 742.00 | 776.00 | 776.00 | -4.90% | 415,857 |
| May 18, 2026 | 826.00 | 827.00 | 795.50 | 816.00 | 816.00 | 0.37% | 301,840 |
| May 15, 2026 | 851.00 | 877.00 | 804.50 | 813.00 | 813.00 | -7.30% | 675,466 |
| May 14, 2026 | 877.00 | 898.50 | 861.00 | 877.00 | 877.00 | -0.85% | 341,404 |
| May 13, 2026 | 871.00 | 897.50 | 866.00 | 884.50 | 884.50 | 4.43% | 1,150,234 |
| May 12, 2026 | 845.00 | 864.00 | 841.00 | 847.00 | 847.00 | -1.34% | 628,168 |
| May 11, 2026 | 820.00 | 859.50 | 812.50 | 858.50 | 858.50 | 5.34% | 858,601 |
| May 8, 2026 | 804.00 | 822.50 | 801.00 | 815.00 | 815.00 | 0.12% | 377,006 |
| May 7, 2026 | 810.00 | 831.75 | 791.00 | 814.00 | 814.00 | 3.10% | 1,303,905 |
| May 6, 2026 | 766.00 | 791.00 | 742.50 | 789.50 | 789.50 | 6.62% | 1,233,486 |
| May 5, 2026 | 735.50 | 740.50 | 717.00 | 740.50 | 740.50 | -0.67% | 1,791,785 |
| May 1, 2026 | 739.50 | 746.17 | 731.00 | 745.50 | 745.50 | 0.34% | 306,218 |
| Apr 30, 2026 | 737.00 | 758.50 | 720.00 | 743.00 | 743.00 | 1.71% | 1,515,305 |
| Apr 29, 2026 | 749.00 | 753.00 | 724.50 | 730.50 | 730.50 | -1.42% | 634,134 |
| Apr 28, 2026 | 754.00 | 768.50 | 737.00 | 741.00 | 741.00 | -2.82% | 458,101 |
| Apr 27, 2026 | 766.00 | 774.00 | 753.80 | 762.50 | 762.50 | 0.33% | 321,390 |
| Apr 24, 2026 | 774.50 | 777.00 | 754.40 | 760.00 | 760.00 | -2.44% | 349,943 |
| Apr 23, 2026 | 764.50 | 791.00 | 750.50 | 779.00 | 779.00 | 1.10% | 797,462 |
| Apr 22, 2026 | 776.50 | 780.00 | 750.00 | 770.50 | 770.50 | 0.26% | 514,072 |
| Apr 21, 2026 | 796.50 | 815.00 | 766.50 | 768.50 | 768.50 | -3.70% | 390,922 |
| Apr 20, 2026 | 815.00 | 815.00 | 787.00 | 798.00 | 798.00 | -2.80% | 416,255 |
| Apr 17, 2026 | 793.50 | 821.00 | 764.00 | 821.00 | 821.00 | 4.39% | 489,998 |
| Apr 16, 2026 | 808.00 | 818.50 | 781.00 | 786.50 | 786.50 | -1.44% | 587,195 |
| Apr 15, 2026 | 814.50 | 831.00 | 798.00 | 798.00 | 798.00 | -1.36% | 683,437 |
| Apr 14, 2026 | 814.00 | 814.00 | 789.00 | 809.00 | 809.00 | 0.43% | 547,265 |
| Apr 13, 2026 | 793.00 | 805.50 | 774.50 | 805.50 | 805.50 | 1.45% | 593,706 |
| Apr 10, 2026 | 774.00 | 799.50 | 761.50 | 794.00 | 794.00 | 3.39% | 1,274,122 |
| Apr 9, 2026 | 783.00 | 787.00 | 758.50 | 768.00 | 768.00 | -2.29% | 341,078 |
| Apr 8, 2026 | 780.50 | 801.50 | 767.50 | 786.00 | 786.00 | 7.30% | 937,304 |
| Apr 7, 2026 | 749.00 | 753.00 | 730.00 | 732.50 | 732.50 | -1.55% | 530,190 |
| Apr 2, 2026 | 728.00 | 752.00 | 700.00 | 744.00 | 744.00 | -0.53% | 746,904 |
| Apr 1, 2026 | 765.00 | 769.00 | 733.00 | 748.00 | 748.00 | 5.50% | 553,391 |
| Mar 31, 2026 | 680.00 | 709.00 | 673.00 | 709.00 | 709.00 | 3.96% | 1,044,197 |
| Mar 30, 2026 | 700.00 | 702.00 | 682.00 | 682.00 | 682.00 | -2.43% | 403,413 |
| Mar 27, 2026 | 710.00 | 718.00 | 691.00 | 699.00 | 699.00 | -1.55% | 589,760 |
| Mar 26, 2026 | 707.00 | 716.00 | 689.00 | 710.00 | 710.00 | -2.61% | 844,871 |
| Mar 25, 2026 | 719.00 | 749.00 | 705.00 | 729.00 | 729.00 | 3.99% | 1,180,986 |
| Mar 24, 2026 | 707.00 | 713.00 | 695.00 | 701.00 | 701.00 | -1.96% | 717,456 |
| Mar 23, 2026 | 673.00 | 738.00 | 659.00 | 715.00 | 715.00 | 2.73% | 1,229,000 |
| Mar 20, 2026 | 721.00 | 726.00 | 687.00 | 696.00 | 696.00 | -2.25% | 1,739,008 |
| 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 |