Atalaya Mining (ATYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atalaya Mining

Date Open High Low Close* Volume
27/03/2025 378.50p 381.00p 369.00p 371.50p 212457
26/03/2025 364.00p 384.00p 364.00p 381.00p 683196
25/03/2025 362.00p 364.00p 345.50p 363.00p 322818
24/03/2025 367.00p 368.50p 349.00p 350.50p 269144
21/03/2025 360.50p 377.50p 357.00p 357.00p 3536179
20/03/2025 361.00p 381.00p 361.00p 375.50p 498919
19/03/2025 380.00p 381.50p 362.00p 380.00p 608235
18/03/2025 375.00p 378.00p 360.50p 376.00p 662490
17/03/2025 369.00p 375.14p 362.14p 374.50p 272424
14/03/2025 364.00p 369.50p 362.50p 369.00p 388802
13/03/2025 357.00p 363.00p 348.00p 362.50p 276944
12/03/2025 355.00p 369.50p 353.50p 355.00p 124452
11/03/2025 358.00p 368.00p 357.00p 357.00p 170791
10/03/2025 380.00p 380.00p 359.00p 359.00p 156977
07/03/2025 380.00p 380.00p 372.50p 377.00p 149379
06/03/2025 372.50p 383.00p 370.00p 380.00p 458006
05/03/2025 353.00p 375.00p 353.00p 369.50p 182765
04/03/2025 360.00p 366.50p 352.50p 352.50p 105308
03/03/2025 380.00p 380.00p 361.00p 367.50p 146633
28/02/2025 375.00p 375.00p 363.50p 365.00p 293685
27/02/2025 396.00p 396.00p 372.50p 372.50p 101907
26/02/2025 368.00p 386.00p 368.00p 381.00p 184966
25/02/2025 371.50p 379.00p 370.00p 373.00p 324722
24/02/2025 392.50p 395.50p 370.00p 373.50p 108939
21/02/2025 375.00p 387.00p 375.00p 383.00p 92925
20/02/2025 374.00p 391.39p 374.00p 384.00p 166765
19/02/2025 396.50p 397.00p 382.00p 384.00p 91548
18/02/2025 398.00p 398.00p 391.50p 391.50p 61862
17/02/2025 399.00p 400.00p 394.00p 394.00p 97496
14/02/2025 392.00p 399.00p 387.50p 396.00p 292037
13/02/2025 396.00p 399.00p 390.50p 390.50p 77585
12/02/2025 397.00p 397.36p 384.00p 393.50p 91177
11/02/2025 390.50p 398.50p 388.50p 391.50p 151665
10/02/2025 402.00p 403.50p 392.50p 395.50p 199986
07/02/2025 385.00p 404.00p 382.00p 397.00p 466406
06/02/2025 353.00p 384.00p 353.00p 382.00p 265823
05/02/2025 349.50p 380.97p 340.50p 358.00p 228497
04/02/2025 339.00p 353.00p 335.50p 347.50p 169855
03/02/2025 341.00p 349.50p 332.55p 339.00p 75428
31/01/2025 347.50p 354.00p 342.00p 344.00p 67566
30/01/2025 342.50p 349.00p 342.00p 347.00p 83155
29/01/2025 343.00p 347.00p 338.00p 340.50p 112611
28/01/2025 362.00p 362.00p 340.00p 344.50p 85273
27/01/2025 351.50p 355.98p 340.00p 345.50p 127370
24/01/2025 349.00p 361.50p 349.00p 350.00p 103129
23/01/2025 375.00p 375.00p 349.00p 349.00p 134734
22/01/2025 352.00p 366.50p 346.50p 364.00p 287179
21/01/2025 362.00p 362.00p 350.00p 353.00p 118894
20/01/2025 360.00p 373.00p 357.00p 360.50p 109313
17/01/2025 357.00p 365.50p 357.00p 359.50p 97567
16/01/2025 365.00p 373.00p 347.75p 356.50p 87581
15/01/2025 354.00p 360.78p 350.00p 355.00p 119580
14/01/2025 362.00p 369.00p 348.50p 352.00p 69859
13/01/2025 375.00p 379.00p 356.00p 358.50p 83693
10/01/2025 379.00p 383.00p 372.00p 375.00p 95953
09/01/2025 367.50p 379.09p 357.00p 372.00p 144031
08/01/2025 366.00p 372.00p 364.00p 366.00p 128265
07/01/2025 375.00p 378.00p 359.00p 370.00p 76595
06/01/2025 369.50p 378.00p 366.50p 375.00p 77103
03/01/2025 365.00p 366.50p 362.00p 365.00p 46249
02/01/2025 370.00p 370.00p 353.50p 365.50p 45597
31/12/2024 352.00p 359.00p 350.50p 359.00p 22845
30/12/2024 355.00p 355.00p 345.02p 352.00p 41996
27/12/2024 355.00p 355.00p 341.50p 351.00p 171928
24/12/2024 350.00p 350.00p 340.00p 350.00p 84379
23/12/2024 333.50p 346.00p 330.00p 345.00p 107692
20/12/2024 333.50p 336.50p 327.50p 333.50p 132845
19/12/2024 341.00p 341.50p 330.22p 333.50p 136660
18/12/2024 350.50p 352.00p 343.00p 346.50p 115864
17/12/2024 348.00p 352.00p 343.50p 346.00p 142415
16/12/2024 372.00p 372.00p 346.50p 346.50p 170742
13/12/2024 360.50p 377.50p 355.50p 357.00p 89188
12/12/2024 352.00p 373.50p 352.00p 369.00p 140553
11/12/2024 366.50p 368.00p 349.00p 364.00p 141496
10/12/2024 351.00p 364.00p 345.50p 350.00p 75087
09/12/2024 364.00p 364.00p 353.00p 357.00p 389086
06/12/2024 358.00p 359.50p 349.18p 352.50p 107672
05/12/2024 373.00p 373.00p 351.00p 357.50p 93421
04/12/2024 354.00p 362.00p 350.48p 360.00p 93858
03/12/2024 370.00p 370.00p 353.00p 353.50p 75550
02/12/2024 371.50p 371.50p 351.00p 355.50p 128519
29/11/2024 339.50p 359.00p 339.50p 356.00p 398659
28/11/2024 370.00p 370.00p 350.50p 354.00p 43797
27/11/2024 345.00p 354.50p 345.00p 351.00p 94020
26/11/2024 350.00p 356.00p 348.50p 350.00p 79037
25/11/2024 339.50p 365.50p 339.50p 355.00p 659245
22/11/2024 360.00p 360.00p 333.50p 349.00p 143658
21/11/2024 357.50p 357.50p 342.04p 354.50p 94609
20/11/2024 344.50p 358.00p 330.00p 354.00p 91826
19/11/2024 360.00p 360.00p 333.00p 344.50p 163852
18/11/2024 345.00p 353.50p 342.00p 347.00p 269384
15/11/2024 327.00p 354.00p 326.00p 343.00p 172628
14/11/2024 340.00p 340.00p 326.50p 326.50p 198538
13/11/2024 348.00p 367.00p 322.50p 339.50p 1076373
12/11/2024 363.00p 363.50p 352.00p 357.50p 248317
11/11/2024 364.00p 378.00p 359.33p 363.00p 130337
08/11/2024 372.50p 374.50p 364.50p 366.00p 302418
07/11/2024 362.00p 377.22p 360.00p 374.00p 276090
06/11/2024 377.50p 381.00p 355.00p 362.00p 428695
05/11/2024 366.50p 379.50p 366.50p 375.00p 148479
04/11/2024 375.00p 375.00p 368.00p 369.50p 82696
01/11/2024 370.50p 379.05p 367.50p 374.50p 49313
31/10/2024 363.00p 378.63p 363.00p 369.00p 416119
30/10/2024 376.00p 379.00p 363.00p 372.00p 161617
29/10/2024 364.00p 375.50p 364.00p 374.00p 81810
28/10/2024 376.00p 376.00p 363.00p 371.50p 125784
25/10/2024 367.50p 372.00p 364.00p 368.00p 60798
24/10/2024 376.00p 376.00p 358.75p 369.00p 174448
23/10/2024 369.00p 372.50p 366.00p 369.00p 190612
22/10/2024 376.00p 376.00p 367.00p 371.00p 100030
21/10/2024 364.50p 375.50p 363.50p 369.50p 162939
18/10/2024 376.00p 376.00p 361.00p 364.50p 115457
17/10/2024 376.00p 376.00p 361.50p 365.00p 65550
16/10/2024 365.00p 372.50p 351.50p 362.00p 157519
15/10/2024 361.00p 367.50p 351.00p 361.00p 449166
14/10/2024 395.00p 398.50p 366.00p 368.50p 202868
11/10/2024 397.00p 399.52p 393.00p 393.00p 67903
10/10/2024 391.00p 401.00p 391.00p 396.50p 107968
09/10/2024 392.00p 403.50p 389.50p 390.00p 235474
08/10/2024 414.00p 414.00p 390.50p 397.50p 86197
07/10/2024 395.00p 408.00p 395.00p 403.00p 161461
04/10/2024 400.00p 409.50p 400.00p 400.00p 125553
03/10/2024 414.00p 414.00p 398.20p 400.50p 392765
02/10/2024 414.00p 414.00p 394.18p 401.00p 48507
01/10/2024 395.00p 405.50p 395.00p 395.00p 94703
30/09/2024 395.00p 413.00p 395.00p 403.00p 150185
27/09/2024 416.00p 418.00p 404.00p 406.00p 118321
26/09/2024 398.00p 417.50p 398.00p 415.50p 188604
25/09/2024 397.50p 407.00p 395.50p 396.00p 177606
24/09/2024 384.00p 407.00p 380.00p 397.50p 179268
23/09/2024 390.00p 390.00p 371.50p 379.00p 275457
20/09/2024 380.50p 389.50p 369.00p 373.00p 199330
19/09/2024 357.50p 388.00p 357.50p 380.00p 510655
18/09/2024 353.00p 365.50p 353.00p 365.50p 396928
17/09/2024 349.00p 368.19p 349.00p 365.00p 322706
16/09/2024 368.00p 368.00p 357.00p 361.50p 74729
13/09/2024 364.00p 365.00p 358.50p 361.00p 338258
12/09/2024 364.00p 364.00p 355.00p 361.00p 297775
11/09/2024 354.50p 359.50p 345.00p 349.00p 99885
10/09/2024 359.00p 359.00p 341.50p 344.00p 247009
09/09/2024 352.00p 363.50p 345.50p 348.50p 166086
06/09/2024 376.00p 376.36p 352.50p 352.50p 299143
05/09/2024 361.00p 377.00p 358.50p 375.00p 107737
04/09/2024 366.00p 375.00p 353.00p 362.00p 213748
03/09/2024 382.00p 400.00p 366.62p 371.50p 95701
02/09/2024 397.00p 406.50p 381.50p 395.50p 203341
30/08/2024 388.00p 393.35p 387.00p 387.00p 181630
29/08/2024 384.00p 398.50p 380.17p 388.00p 73953
28/08/2024 386.00p 397.00p 380.50p 380.50p 92725
27/08/2024 395.00p 402.50p 383.50p 397.00p 117535
23/08/2024 395.00p 395.00p 379.50p 387.50p 83433
22/08/2024 400.00p 400.00p 377.59p 382.50p 145051
21/08/2024 381.00p 400.00p 381.00p 399.50p 85274
20/08/2024 388.00p 393.00p 382.00p 386.00p 116174
19/08/2024 383.00p 388.00p 375.00p 382.50p 112028
16/08/2024 359.50p 375.00p 359.50p 371.00p 402744
15/08/2024 343.00p 369.50p 342.00p 366.00p 507976
14/08/2024 352.50p 352.50p 337.50p 342.50p 393802
13/08/2024 335.00p 345.00p 335.00p 340.50p 85274
12/08/2024 346.00p 347.45p 335.50p 344.00p 67639
09/08/2024 339.50p 354.58p 335.50p 345.00p 299621
08/08/2024 350.00p 351.50p 337.00p 339.50p 305017
07/08/2024 336.00p 355.00p 336.00p 352.00p 198499
06/08/2024 343.00p 350.00p 335.00p 338.00p 150781
05/08/2024 357.00p 357.00p 331.00p 346.00p 262264
02/08/2024 375.00p 380.50p 357.00p 357.00p 537421
01/08/2024 366.50p 382.37p 366.50p 375.00p 2169299
31/07/2024 369.50p 381.00p 366.50p 380.00p 195738
30/07/2024 353.00p 372.00p 353.00p 368.00p 258660
29/07/2024 365.50p 367.68p 360.50p 365.00p 254928
26/07/2024 360.00p 369.50p 350.50p 364.00p 184154
25/07/2024 350.00p 368.50p 346.50p 356.50p 246876
24/07/2024 352.00p 369.00p 352.00p 359.50p 522352
23/07/2024 365.00p 370.00p 352.00p 354.00p 243039
22/07/2024 370.50p 374.00p 365.48p 368.50p 148321
19/07/2024 380.00p 380.00p 362.50p 372.00p 154778
18/07/2024 389.00p 390.69p 371.50p 373.50p 240335
17/07/2024 392.00p 400.00p 383.00p 383.00p 73116
16/07/2024 403.00p 407.00p 398.00p 400.00p 509027
15/07/2024 424.00p 424.00p 389.50p 404.00p 683852
12/07/2024 439.50p 439.50p 419.50p 434.50p 297002
11/07/2024 432.00p 437.00p 422.50p 424.50p 107471
10/07/2024 432.00p 442.50p 432.00p 438.00p 120584
09/07/2024 439.00p 446.00p 439.00p 440.00p 276121
08/07/2024 444.00p 454.50p 437.50p 441.00p 189709
05/07/2024 444.00p 447.50p 436.50p 447.50p 243344
04/07/2024 446.00p 451.00p 439.00p 440.00p 239119
03/07/2024 444.50p 447.17p 433.50p 442.00p 262977
02/07/2024 431.00p 441.95p 429.00p 436.50p 49922
01/07/2024 430.50p 438.50p 430.50p 436.00p 71447
28/06/2024 432.50p 450.00p 432.50p 434.00p 74650
27/06/2024 447.00p 447.00p 431.50p 438.00p 155174
26/06/2024 423.00p 446.00p 423.00p 445.00p 136790
25/06/2024 425.00p 442.06p 424.49p 434.50p 171403
24/06/2024 420.50p 433.50p 415.00p 426.00p 227864
21/06/2024 406.50p 436.00p 406.50p 415.00p 304034
20/06/2024 398.50p 417.00p 394.50p 416.50p 344117
19/06/2024 405.00p 410.50p 402.00p 403.00p 134043
18/06/2024 394.00p 410.00p 394.00p 406.00p 115249
17/06/2024 390.00p 406.76p 390.00p 406.00p 76285

*Close Price adjusted for both dividends and splits