Atalaya Mining Copper SA ATYM
LSE · United Kingdom · Non-Energy Minerals
GBp 1,041.00-39.00 (-3.61%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,046.00 | -3.15% | GBp 1,056.00 | GBp 1,086.00 | GBp 1,030.00 | 663.94K |
| 2026-09-30 | GBp 1,080.00 | +2.37% | GBp 1,070.00 | GBp 1,089.00 | GBp 1,040.00 | 1.22M |
| 2026-09-29 | GBp 1,055.00 | +1.25% | GBp 1,062.00 | GBp 1,068.00 | GBp 1,048.00 | 515.26K |
| 2026-09-28 | GBp 1,042.00 | +0.58% | GBp 1,009.00 | GBp 1,051.00 | GBp 981.50 | 525.23K |
| 2026-09-25 | GBp 1,036.00 | +0.58% | GBp 1,044.00 | GBp 1,061.00 | GBp 1,026.00 | 365.28K |
| 2026-09-24 | GBp 1,030.00 | -1.44% | GBp 1,023.00 | GBp 1,050.00 | GBp 1,023.00 | 345.17K |
| 2026-09-23 | GBp 1,045.00 | -2.34% | GBp 1,072.00 | GBp 1,073.00 | GBp 1,024.17 | 576.52K |
| 2026-09-22 | GBp 1,070.00 | +5.42% | GBp 1,054.00 | GBp 1,079.00 | GBp 1,028.00 | 638.65K |
| 2026-09-21 | GBp 1,015.00 | +0.69% | GBp 1,009.00 | GBp 1,040.00 | GBp 1,009.00 | 223.21K |
| 2026-09-18 | GBp 1,008.00 | +0.40% | GBp 1,003.00 | GBp 1,023.00 | GBp 995.00 | 1.56M |
| 2026-09-17 | GBp 1,004.00 | +6.41% | GBp 951.00 | GBp 1,004.00 | GBp 918.50 | 710.18K |
| 2026-09-16 | GBp 943.50 | +2.72% | GBp 951.00 | GBp 957.00 | GBp 936.50 | 503.48K |
| 2026-09-15 | GBp 918.50 | -0.65% | GBp 922.50 | GBp 925.62 | GBp 895.00 | 448.95K |
| 2026-09-14 | GBp 924.50 | -5.18% | GBp 987.50 | GBp 987.50 | GBp 912.45 | 3.29M |
| 2026-09-11 | GBp 975.00 | -1.37% | GBp 980.00 | GBp 1,014.00 | GBp 959.50 | 433.88K |
| 2026-09-10 | GBp 988.50 | -4.58% | GBp 1,039.00 | GBp 1,045.00 | GBp 969.00 | 639.92K |
| 2026-09-09 | GBp 1,036.00 | -3.00% | GBp 1,070.00 | GBp 1,076.00 | GBp 1,029.02 | 262.68K |
| 2026-09-08 | GBp 1,068.00 | +3.39% | GBp 1,036.00 | GBp 1,084.00 | GBp 1,032.20 | 427.60K |
| 2026-09-07 | GBp 1,033.00 | -1.24% | GBp 1,043.00 | GBp 1,068.00 | GBp 1,014.00 | 322.11K |
| 2026-09-04 | GBp 1,046.00 | -1.13% | GBp 1,045.00 | GBp 1,059.15 | GBp 1,008.00 | 594.72K |
| 2026-09-03 | GBp 1,058.00 | +3.22% | GBp 1,018.00 | GBp 1,061.00 | GBp 1,013.00 | 366.15K |
| 2026-09-02 | GBp 1,025.00 | -1.54% | GBp 1,038.00 | GBp 1,038.00 | GBp 1,004.00 | 832.30K |
| 2026-09-01 | GBp 1,041.00 | -6.13% | GBp 1,109.00 | GBp 1,120.00 | GBp 1,026.91 | 730.29K |
| 2026-08-28 | GBp 1,109.00 | +0.82% | GBp 1,100.00 | GBp 1,133.02 | GBp 1,095.00 | 1.16M |
| 2026-08-27 | GBp 1,100.00 | +4.07% | GBp 1,055.00 | GBp 1,100.00 | GBp 1,048.00 | 890.29K |
| 2026-08-26 | GBp 1,057.00 | +2.62% | GBp 1,035.00 | GBp 1,066.00 | GBp 1,033.97 | 1.02M |
| 2026-08-25 | GBp 1,030.00 | +1.98% | GBp 1,023.00 | GBp 1,030.00 | GBp 1,006.00 | 401.11K |
| 2026-08-24 | GBp 1,010.00 | +1.00% | GBp 1,006.00 | GBp 1,030.00 | GBp 1,002.00 | 766.21K |
| 2026-08-21 | GBp 1,000.00 | +6.44% | GBp 950.00 | GBp 1,000.03 | GBp 925.50 | 1.01M |
| 2026-08-20 | GBp 939.50 | +0.05% | GBp 945.00 | GBp 960.00 | GBp 915.00 | 368.59K |
| 2026-08-19 | GBp 939.00 | +3.41% | GBp 916.00 | GBp 943.50 | GBp 908.00 | 433.96K |
| 2026-08-18 | GBp 908.00 | -1.84% | GBp 920.00 | GBp 929.50 | GBp 901.49 | 917.18K |
| 2026-08-17 | GBp 925.00 | +0.87% | GBp 940.00 | GBp 947.00 | GBp 912.43 | 503.04K |
| 2026-08-14 | GBp 917.00 | -0.49% | GBp 911.00 | GBp 922.00 | GBp 887.50 | 498.64K |
| 2026-08-13 | GBp 921.50 | -3.76% | GBp 956.00 | GBp 973.50 | GBp 917.00 | 513.82K |
| 2026-08-12 | GBp 957.50 | -3.72% | GBp 935.00 | GBp 957.50 | GBp 924.08 | 1.35M |
| 2026-08-11 | GBp 994.50 | +0.25% | GBp 998.00 | GBp 1,030.00 | GBp 970.00 | 720.12K |
| 2026-08-10 | GBp 992.00 | +2.43% | GBp 983.50 | GBp 996.50 | GBp 962.62 | 891.23K |
| 2026-08-07 | GBp 968.50 | +1.52% | GBp 927.50 | GBp 968.50 | GBp 927.00 | 1.29M |
| 2026-08-06 | GBp 954.00 | -0.63% | GBp 943.00 | GBp 980.00 | GBp 939.00 | 740.60K |
| 2026-08-05 | GBp 960.00 | +4.69% | GBp 936.00 | GBp 960.00 | GBp 893.16 | 354.53K |
| 2026-08-04 | GBp 917.00 | +4.32% | GBp 887.50 | GBp 918.00 | GBp 887.00 | 466.34K |
| 2026-08-03 | GBp 879.00 | -0.73% | GBp 890.00 | GBp 917.25 | GBp 865.05 | 208.07K |
| 2026-07-31 | GBp 885.50 | 0.00% | GBp 900.00 | GBp 914.00 | GBp 871.02 | 361.07K |
| 2026-07-30 | GBp 885.50 | +0.23% | GBp 885.00 | GBp 913.00 | GBp 881.00 | 420.53K |
| 2026-07-29 | GBp 883.50 | -0.79% | GBp 896.00 | GBp 906.00 | GBp 868.50 | 261.19K |
| 2026-07-28 | GBp 890.50 | -1.66% | GBp 863.00 | GBp 904.50 | GBp 863.00 | 397.94K |
| 2026-07-27 | GBp 905.50 | +0.06% | GBp 921.50 | GBp 931.00 | GBp 897.50 | 1.13M |
| 2026-07-24 | GBp 905.00 | +0.39% | GBp 900.00 | GBp 923.50 | GBp 893.09 | 340.24K |
| 2026-07-23 | GBp 901.50 | -2.75% | GBp 928.00 | GBp 940.00 | GBp 895.00 | 386.81K |
| 2026-07-22 | GBp 927.00 | +5.22% | GBp 877.00 | GBp 930.00 | GBp 859.00 | 892.63K |
| 2026-07-21 | GBp 881.00 | +7.77% | GBp 841.00 | GBp 882.00 | GBp 813.50 | 564.32K |
| 2026-07-20 | GBp 817.50 | +2.57% | GBp 816.00 | GBp 823.50 | GBp 797.00 | 325.51K |
| 2026-07-17 | GBp 797.00 | -1.24% | GBp 790.00 | GBp 805.50 | GBp 779.00 | 593.57K |
| 2026-07-16 | GBp 807.00 | -3.41% | GBp 835.50 | GBp 838.00 | GBp 806.93 | 809.77K |
| 2026-07-15 | GBp 835.50 | -1.36% | GBp 844.00 | GBp 868.00 | GBp 826.00 | 392.06K |
| 2026-07-14 | GBp 847.00 | +6.54% | GBp 803.00 | GBp 857.00 | GBp 803.00 | 574.66K |
| 2026-07-13 | GBp 795.00 | -0.63% | GBp 777.50 | GBp 815.00 | GBp 777.50 | 753.60K |
| 2026-07-10 | GBp 800.00 | +3.49% | GBp 781.50 | GBp 800.00 | GBp 777.90 | 327.16K |
| 2026-07-09 | GBp 773.00 | +4.46% | GBp 760.00 | GBp 779.50 | GBp 748.50 | 730.48K |
| 2026-07-08 | GBp 740.00 | -6.15% | GBp 793.00 | GBp 798.50 | GBp 740.00 | 1.09M |
| 2026-07-07 | GBp 788.50 | -3.84% | GBp 802.50 | GBp 804.50 | GBp 782.33 | 1.69M |
| 2026-07-06 | GBp 820.00 | -0.24% | GBp 816.00 | GBp 834.85 | GBp 803.50 | 243.84K |
| 2026-07-03 | GBp 822.00 | +2.81% | GBp 816.00 | GBp 830.00 | GBp 816.00 | 160.06K |
| 2026-07-02 | GBp 799.50 | -1.66% | GBp 801.00 | GBp 818.50 | GBp 785.50 | 458.76K |
| 2026-07-01 | GBp 813.00 | -0.43% | GBp 807.50 | GBp 823.50 | GBp 789.00 | 630.46K |
| 2026-06-30 | GBp 816.50 | +4.08% | GBp 790.00 | GBp 820.50 | GBp 785.00 | 2.58M |
| 2026-06-29 | GBp 784.50 | -2.97% | GBp 810.00 | GBp 810.50 | GBp 784.50 | 2.98M |
| 2026-06-26 | GBp 808.50 | +2.80% | GBp 781.00 | GBp 817.00 | GBp 765.00 | 670.08K |
| 2026-06-25 | GBp 786.50 | +0.32% | GBp 780.50 | GBp 802.50 | GBp 772.50 | 777.61K |
| 2026-06-24 | GBp 784.00 | -3.09% | GBp 806.50 | GBp 815.50 | GBp 772.00 | 318.66K |
| 2026-06-23 | GBp 809.00 | -4.43% | GBp 830.00 | GBp 832.37 | GBp 797.50 | 1.16M |
| 2026-06-22 | GBp 846.50 | -0.41% | GBp 863.00 | GBp 875.00 | GBp 835.50 | 196.03K |
| 2026-06-19 | GBp 850.00 | -3.41% | GBp 875.00 | GBp 877.50 | GBp 847.50 | 2.05M |
| 2026-06-18 | GBp 880.00 | -1.01% | GBp 866.00 | GBp 896.50 | GBp 865.00 | 408.47K |
| 2026-06-17 | GBp 889.00 | +0.40% | GBp 893.50 | GBp 902.37 | GBp 868.39 | 845.08K |
| 2026-06-16 | GBp 885.50 | +0.63% | GBp 870.00 | GBp 905.50 | GBp 865.00 | 604.39K |
| 2026-06-15 | GBp 880.00 | +8.31% | GBp 844.00 | GBp 881.50 | GBp 835.50 | 774.35K |
| 2026-06-12 | GBp 812.50 | +6.42% | GBp 810.50 | GBp 816.00 | GBp 776.50 | 413.84K |
| 2026-06-11 | GBp 763.50 | +0.79% | GBp 750.00 | GBp 774.00 | GBp 744.50 | 460.37K |
| 2026-06-10 | GBp 757.50 | 0.00% | GBp 769.50 | GBp 789.50 | GBp 748.18 | 361.41K |
| 2026-06-09 | GBp 757.50 | -3.44% | GBp 783.00 | GBp 801.50 | GBp 757.50 | 466.77K |
| 2026-06-08 | GBp 784.50 | -0.44% | GBp 772.50 | GBp 793.50 | GBp 758.00 | 440.76K |
| 2026-06-05 | GBp 788.00 | -6.36% | GBp 830.00 | GBp 837.38 | GBp 788.00 | 650.92K |
| 2026-06-04 | GBp 841.50 | -1.92% | GBp 852.50 | GBp 860.50 | GBp 836.00 | 325.55K |
| 2026-06-03 | GBp 858.00 | -2.17% | GBp 879.00 | GBp 943.50 | GBp 858.00 | 346.13K |
| 2026-06-02 | GBp 877.00 | +1.98% | GBp 864.00 | GBp 887.00 | GBp 856.00 | 1.87M |
| 2026-06-01 | GBp 860.00 | -1.71% | GBp 872.00 | GBp 879.00 | GBp 836.50 | 457.62K |
| 2026-05-29 | GBp 875.00 | +1.39% | GBp 879.00 | GBp 899.00 | GBp 862.50 | 1.41M |
| 2026-05-28 | GBp 863.00 | +3.04% | GBp 833.50 | GBp 871.00 | GBp 819.00 | 335.68K |