Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 1,025.00
-16.00 (-1.54%)
Sep 2, 2026, 5:00 PM GMT
Atalaya Mining Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,038.00 | 1,038.00 | 1,004.00 | 1,025.00 | - | -1.54% | - |
| Sep 1, 2026 | 1,109.00 | 1,120.00 | 1,026.91 | 1,041.00 | 1,041.00 | -6.13% | 609,576 |
| Aug 28, 2026 | 1,100.00 | 1,133.00 | 1,096.00 | 1,109.00 | 1,109.00 | 0.82% | 1,109,541 |
| Aug 27, 2026 | 1,055.00 | 1,100.00 | 1,048.00 | 1,100.00 | 1,100.00 | 4.07% | 890,288 |
| Aug 26, 2026 | 1,035.00 | 1,066.00 | 1,034.00 | 1,057.00 | 1,057.00 | 2.62% | 1,020,771 |
| Aug 25, 2026 | 1,023.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,030.00 | 1.98% | 401,110 |
| Aug 24, 2026 | 1,006.00 | 1,030.00 | 1,002.00 | 1,010.00 | 1,010.00 | 1.00% | 766,211 |
| Aug 21, 2026 | 950.00 | 1,000.00 | 925.50 | 1,000.00 | 1,000.00 | 6.44% | 1,009,902 |
| Aug 20, 2026 | 945.00 | 960.00 | 915.00 | 939.50 | 939.50 | 0.05% | 368,592 |
| Aug 19, 2026 | 916.00 | 943.50 | 908.00 | 939.00 | 939.00 | 3.41% | 433,959 |
| Aug 18, 2026 | 920.00 | 929.50 | 901.50 | 908.00 | 908.00 | -1.84% | 917,184 |
| Aug 17, 2026 | 940.00 | 947.00 | 912.40 | 925.00 | 925.00 | 0.87% | 503,036 |
| Aug 14, 2026 | 911.00 | 922.00 | 887.50 | 917.00 | 917.00 | -0.49% | 498,641 |
| Aug 13, 2026 | 956.00 | 973.50 | 917.00 | 921.50 | 921.50 | -3.76% | 513,815 |
| Aug 12, 2026 | 935.00 | 957.50 | 924.10 | 957.50 | 957.50 | -3.72% | 1,350,963 |
| Aug 11, 2026 | 998.00 | 1,030.00 | 970.00 | 994.50 | 994.50 | 0.25% | 720,125 |
| Aug 10, 2026 | 983.50 | 996.50 | 962.60 | 992.00 | 992.00 | 2.43% | 891,230 |
| Aug 7, 2026 | 927.50 | 968.50 | 927.00 | 968.50 | 968.50 | 1.52% | 1,289,919 |
| Aug 6, 2026 | 943.00 | 980.00 | 939.00 | 954.00 | 954.00 | -0.63% | 740,601 |
| Aug 5, 2026 | 936.00 | 960.00 | 893.20 | 960.00 | 960.00 | 4.69% | 354,525 |
| Aug 4, 2026 | 887.50 | 918.00 | 887.00 | 917.00 | 917.00 | 4.32% | 466,339 |
| Aug 3, 2026 | 890.00 | 917.20 | 865.10 | 879.00 | 879.00 | -0.73% | 208,070 |
| Jul 31, 2026 | 900.00 | 914.00 | 871.00 | 885.50 | 885.50 | - | 361,065 |
| Jul 30, 2026 | 885.00 | 913.00 | 881.00 | 885.50 | 885.50 | 0.23% | 420,533 |
| Jul 29, 2026 | 896.00 | 906.00 | 868.50 | 883.50 | 883.50 | -0.79% | 261,186 |
| Jul 28, 2026 | 863.00 | 904.50 | 863.00 | 890.50 | 890.50 | -1.66% | 397,937 |
| Jul 27, 2026 | 921.50 | 931.00 | 897.50 | 905.50 | 905.50 | 0.06% | 1,129,107 |
| Jul 24, 2026 | 900.00 | 923.50 | 893.10 | 905.00 | 905.00 | 0.39% | 340,236 |
| Jul 23, 2026 | 928.00 | 940.00 | 895.00 | 901.50 | 901.50 | -2.75% | 386,810 |
| Jul 22, 2026 | 877.00 | 930.00 | 859.00 | 927.00 | 927.00 | 5.22% | 892,630 |
| Jul 21, 2026 | 841.00 | 882.00 | 813.50 | 881.00 | 881.00 | 7.77% | 564,319 |
| Jul 20, 2026 | 816.00 | 823.50 | 797.00 | 817.50 | 817.50 | 2.57% | 325,507 |
| Jul 17, 2026 | 790.00 | 805.50 | 779.00 | 797.00 | 797.00 | -1.24% | 593,569 |
| Jul 16, 2026 | 835.50 | 838.00 | 806.90 | 807.00 | 807.00 | -3.41% | 809,772 |
| Jul 15, 2026 | 844.00 | 868.00 | 826.00 | 835.50 | 835.50 | -1.36% | 392,062 |
| Jul 14, 2026 | 803.00 | 857.00 | 803.00 | 847.00 | 847.00 | 6.54% | 574,657 |
| Jul 13, 2026 | 777.50 | 815.00 | 777.50 | 795.00 | 795.00 | -0.63% | 753,600 |
| Jul 10, 2026 | 781.50 | 800.00 | 777.90 | 800.00 | 800.00 | 3.49% | 327,157 |
| Jul 9, 2026 | 760.00 | 779.50 | 748.50 | 773.00 | 773.00 | 4.46% | 730,477 |
| Jul 8, 2026 | 793.00 | 798.50 | 740.00 | 740.00 | 740.00 | -6.15% | 1,091,972 |
| Jul 7, 2026 | 802.50 | 804.50 | 782.30 | 788.50 | 788.50 | -3.84% | 1,694,439 |
| Jul 6, 2026 | 816.00 | 834.80 | 803.50 | 820.00 | 820.00 | -0.24% | 243,843 |
| Jul 3, 2026 | 816.00 | 830.00 | 816.00 | 822.00 | 822.00 | 2.81% | 160,059 |
| Jul 2, 2026 | 801.00 | 818.50 | 785.50 | 799.50 | 799.50 | -0.98% | 458,762 |
| Jul 1, 2026 | 807.50 | 823.50 | 789.00 | 813.00 | 807.43 | -0.43% | 630,457 |
| Jun 30, 2026 | 790.00 | 820.50 | 785.00 | 816.50 | 810.90 | 4.08% | 2,579,856 |
| Jun 29, 2026 | 810.00 | 810.50 | 784.50 | 784.50 | 779.12 | -2.97% | 2,980,969 |
| Jun 26, 2026 | 781.00 | 817.00 | 765.00 | 808.50 | 802.96 | 2.80% | 670,080 |
| Jun 25, 2026 | 780.50 | 802.50 | 772.50 | 786.50 | 781.11 | 0.32% | 777,607 |
| Jun 24, 2026 | 806.50 | 815.50 | 772.00 | 784.00 | 778.62 | -3.09% | 318,665 |