Atalaya Mining Copper, S.A. (LON:ATYM)
London · Delayed Price · Currency is GBP · Price in GBX 817.50
+20.50 (2.57%)
Jul 20, 2026, 5:02 PM GMT
Atalaya Mining Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 806.94 | 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 | 856.50 | 803.00 | 847.00 | 847.00 | 6.54% | 574,656 |
| Jul 13, 2026 | 777.50 | 815.00 | 777.50 | 795.00 | 795.00 | -0.63% | 743,285 |
| 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% | 987,014 |
| Jul 7, 2026 | 802.50 | 804.50 | 782.33 | 788.50 | 788.50 | -3.84% | 1,694,439 |
| Jul 6, 2026 | 816.00 | 834.85 | 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 | 807.42 | -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 |
| Jun 23, 2026 | 830.00 | 832.37 | 797.50 | 809.00 | 803.45 | -4.43% | 1,158,377 |
| Jun 22, 2026 | 863.00 | 875.00 | 835.50 | 846.50 | 840.70 | -0.41% | 196,027 |
| Jun 19, 2026 | 875.00 | 877.50 | 847.50 | 850.00 | 844.17 | -3.41% | 2,050,755 |
| Jun 18, 2026 | 866.00 | 896.50 | 865.00 | 880.00 | 873.97 | -1.01% | 408,468 |
| Jun 17, 2026 | 893.50 | 902.37 | 868.39 | 889.00 | 882.90 | 0.40% | 845,085 |
| Jun 16, 2026 | 870.00 | 905.50 | 865.00 | 885.50 | 879.43 | 0.63% | 604,387 |
| Jun 15, 2026 | 844.00 | 881.50 | 835.50 | 880.00 | 873.97 | 8.31% | 774,354 |
| Jun 12, 2026 | 810.50 | 816.00 | 776.50 | 812.50 | 806.93 | 6.42% | 413,839 |
| Jun 11, 2026 | 750.00 | 774.00 | 744.50 | 763.50 | 758.26 | 0.79% | 460,365 |
| Jun 10, 2026 | 769.50 | 789.50 | 748.19 | 757.50 | 752.31 | - | 361,411 |
| Jun 9, 2026 | 783.00 | 801.50 | 757.50 | 757.50 | 752.31 | -3.44% | 466,771 |
| Jun 8, 2026 | 772.50 | 793.50 | 758.00 | 784.50 | 779.12 | -0.44% | 440,760 |
| Jun 5, 2026 | 830.00 | 837.38 | 788.00 | 788.00 | 782.60 | -6.36% | 650,917 |
| Jun 4, 2026 | 852.50 | 860.50 | 836.00 | 841.50 | 835.73 | -1.92% | 325,547 |
| Jun 3, 2026 | 879.00 | 943.50 | 858.00 | 858.00 | 852.12 | -2.17% | 346,126 |
| Jun 2, 2026 | 864.00 | 887.00 | 856.00 | 877.00 | 870.99 | 1.98% | 1,867,964 |
| Jun 1, 2026 | 872.00 | 879.00 | 836.50 | 860.00 | 854.10 | -1.71% | 457,620 |
| May 29, 2026 | 879.00 | 899.00 | 862.50 | 875.00 | 869.00 | 1.39% | 1,409,278 |
| May 28, 2026 | 833.50 | 871.00 | 819.00 | 863.00 | 857.08 | 3.04% | 335,678 |
| May 27, 2026 | 821.00 | 847.50 | 809.00 | 837.50 | 831.76 | 2.63% | 381,444 |
| May 26, 2026 | 814.00 | 852.00 | 810.00 | 816.00 | 810.40 | 3.36% | 525,864 |
| May 22, 2026 | 810.00 | 812.88 | 787.00 | 789.50 | 784.09 | -0.88% | 463,082 |
| May 21, 2026 | 775.00 | 802.50 | 765.50 | 796.50 | 791.04 | 1.72% | 878,665 |
| May 20, 2026 | 785.00 | 787.50 | 765.60 | 783.00 | 777.63 | 0.90% | 543,796 |
| May 19, 2026 | 805.00 | 815.50 | 742.00 | 776.00 | 770.68 | -4.90% | 415,857 |
| May 18, 2026 | 826.00 | 827.00 | 795.50 | 816.00 | 810.40 | 0.37% | 301,840 |
| May 15, 2026 | 851.00 | 877.00 | 804.50 | 813.00 | 807.42 | -7.30% | 675,466 |
| May 14, 2026 | 877.00 | 898.50 | 861.00 | 877.00 | 870.99 | -0.85% | 341,404 |
| May 13, 2026 | 871.00 | 897.50 | 866.00 | 884.50 | 878.43 | 4.43% | 1,150,234 |
| May 12, 2026 | 845.00 | 864.00 | 841.00 | 847.00 | 841.19 | -1.34% | 628,168 |
| May 11, 2026 | 820.00 | 859.50 | 812.50 | 858.50 | 852.61 | 5.34% | 858,601 |