Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 1,071.00
+1.00 (0.09%)
Sep 23, 2026, 12:03 PM GMT
Atalaya Mining Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,068.00 | 1,073.00 | 1,050.00 | 1,071.00 | - | 0.09% | 74,109 |
| 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 |
| Aug 7, 2026 | 927.50 | 968.50 | 927.00 | 968.50 | 964.09 | 1.52% | 1,289,919 |
| Aug 6, 2026 | 943.00 | 980.00 | 939.00 | 954.00 | 949.65 | -0.63% | 740,601 |
| Aug 5, 2026 | 936.00 | 960.00 | 893.16 | 960.00 | 955.63 | 4.69% | 354,525 |
| Aug 4, 2026 | 887.50 | 918.00 | 887.00 | 917.00 | 912.82 | 4.32% | 466,339 |
| Aug 3, 2026 | 890.00 | 917.25 | 865.05 | 879.00 | 875.00 | -0.73% | 208,070 |
| Jul 31, 2026 | 900.00 | 914.00 | 871.02 | 885.50 | 881.47 | - | 361,065 |
| Jul 30, 2026 | 885.00 | 913.00 | 881.00 | 885.50 | 881.47 | 0.23% | 420,533 |
| Jul 29, 2026 | 896.00 | 906.00 | 868.50 | 883.50 | 879.48 | -0.79% | 261,186 |
| Jul 28, 2026 | 863.00 | 904.50 | 863.00 | 890.50 | 886.44 | -1.66% | 397,937 |
| Jul 27, 2026 | 921.50 | 931.00 | 897.50 | 905.50 | 901.38 | 0.06% | 1,129,107 |
| Jul 24, 2026 | 900.00 | 923.50 | 893.09 | 905.00 | 900.88 | 0.39% | 340,236 |
| Jul 23, 2026 | 928.00 | 940.00 | 895.00 | 901.50 | 897.39 | -2.75% | 386,810 |
| Jul 22, 2026 | 877.00 | 930.00 | 859.00 | 927.00 | 922.78 | 5.22% | 892,630 |
| Jul 21, 2026 | 841.00 | 882.00 | 813.50 | 881.00 | 876.99 | 7.77% | 564,319 |
| Jul 20, 2026 | 816.00 | 823.50 | 797.00 | 817.50 | 813.78 | 2.57% | 325,507 |
| Jul 17, 2026 | 790.00 | 805.50 | 779.00 | 797.00 | 793.37 | -1.24% | 593,569 |
| Jul 16, 2026 | 835.50 | 838.00 | 806.94 | 807.00 | 803.32 | -3.41% | 809,772 |
| Jul 15, 2026 | 844.00 | 868.00 | 826.00 | 835.50 | 831.69 | -1.36% | 392,062 |