Dark

ATYM
ATALAYA MINING COPPER S.A.
stock LSE

Inactive

Aug 2, 2024

357.00GBX-4.800%(-18.00)537,421

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	375.0000	380.5000	357.0000	357.0000	-4.800%	537,421	0.000%
2024-08-01	366.5000	382.0000	366.5000	375.0000	-1.316%	2,184,299	-4.800%
2024-07-31	369.5000	381.0000	366.5000	380.0000	+3.261%	195,738	-6.053%
2024-07-30	353.0000	372.0000	353.0000	368.0000	+0.822%	258,660	-2.989%
2024-07-29	365.5000	367.5000	360.5000	365.0000	+0.275%	264,928	-2.192%
2024-07-26	360.0000	369.5000	354.0000	364.0000	+2.104%	184,154	-1.923%
2024-07-25	350.0000	360.0000	346.5000	356.5000	-0.834%	246,876	+0.140%
2024-07-24	352.0000	369.0000	352.0000	359.5000	+1.554%	583,412	-0.695%
2024-07-23	365.0000	366.0000	352.0000	354.0000	-3.935%	243,039	+0.847%
2024-07-22	370.5000	372.0000	365.5000	368.5000	-0.941%	148,321	-3.121%
2024-07-19	380.0000	380.0000	368.0000	372.0000	-0.402%	154,778	-4.032%
2024-07-18	389.0000	389.0000	371.5000	373.5000	-2.480%	240,335	-4.418%
2024-07-17	392.0000	400.0000	383.0000	383.0000	-4.250%	73,116	-6.789%
2024-07-16	403.0000	407.0000	398.0000	400.0000	-0.990%	509,027	-10.750%
2024-07-15	424.0000	424.0000	389.5000	404.0000	-7.763%	683,852	-11.634%
2024-07-10	432.0000	442.5000	432.0000	438.0000	-0.455%	120,584	-18.493%
2024-07-09	439.0000	446.0000	439.0000	440.0000	-0.227%	291,121	-18.864%
2024-07-08	444.0000	454.5000	437.5000	441.0000	-1.453%	222,262	-19.048%
2024-07-05	444.0000	447.5000	436.5000	447.5000	+1.705%	243,344	-20.223%
2024-07-04	446.0000	451.0000	439.0000	440.0000	-0.452%	239,119	-18.864%
2024-07-03	444.5000	444.5000	433.5000	442.0000	+1.260%	262,977	-19.231%
2024-07-02	431.0000	441.5000	429.0000	436.5000	+0.115%	49,922	-18.213%
2024-07-01	430.5000	438.5000	430.5000	436.0000	+0.461%	71,447	-18.119%
2024-06-28	432.5000	443.0000	432.5000	434.0000	-0.913%	74,650	-17.742%
2024-06-27	447.0000	447.0000	431.5000	438.0000	-1.573%	155,174	-18.493%
2024-06-26	423.0000	446.0000	423.0000	445.0000	+2.417%	136,790	-19.775%
2024-06-25	425.0000	442.0000	424.5000	434.5000	+1.995%	171,403	-17.837%
2024-06-24	420.5000	433.5000	415.0000	426.0000	+2.651%	227,864	-16.197%
2024-06-21	406.5000	436.0000	406.5000	415.0000	-0.360%	304,034	-13.976%
2024-06-20	398.5000	417.0000	394.5000	416.5000	+3.350%	344,117	-14.286%
2024-06-19	405.0000	410.5000	402.0000	403.0000	-0.739%	159,043	-11.414%
2024-06-18	394.0000	408.5000	394.0000	406.0000	0.000%	115,249	-12.069%
2024-06-17	390.0000	406.5000	390.0000	406.0000	+0.247%	76,285	-12.069%
2024-06-14	408.0000	408.0000	391.0000	405.0000	-0.735%	280,887	-11.852%
2024-06-13	412.0000	412.5000	404.0000	408.0000	-0.488%	966,052	-12.500%
2024-06-12	406.0000	417.5000	406.0000	410.0000	-0.846%	187,353	-12.927%
2024-06-11	410.0000	415.5000	410.0000	413.5000	-0.361%	115,870	-13.664%
2024-06-10	412.0000	419.0000	411.0000	415.0000	-0.718%	478,447	-13.976%
2024-06-07	421.0000	425.0000	411.0000	418.0000	-1.415%	429,367	-14.593%
2024-06-06	432.5000	432.5000	414.0000	424.0000	+0.118%	159,741	-15.802%
2024-06-05	417.0000	427.5000	413.0000	423.5000	+0.833%	219,302	-15.702%
2024-06-04	448.0000	448.0000	420.0000	420.0000	-4.110%	162,878	-15.000%
2024-06-03	433.0000	440.5000	430.5000	438.0000	+1.155%	124,471	-18.493%
2024-05-31	434.0000	436.5000	429.0000	433.0000	0.000%	339,719	-17.552%
2024-05-30	425.0000	435.5000	418.0000	433.0000	+1.882%	194,861	-17.552%
2024-05-29	431.0000	439.0000	425.0000	425.0000	-2.299%	212,776	-16.000%
2024-05-28	421.5000	439.0000	420.5000	435.0000	+1.874%	609,712	-17.931%
2024-05-24	414.0000	427.5000	402.0000	427.0000	+2.153%	653,136	-16.393%
2024-05-23	433.0000	433.0000	418.0000	418.0000	-3.353%	383,039	-14.593%
2024-05-22	474.5000	474.5000	425.0000	432.5000	-8.947%	889,575	-17.457%
2024-05-21	482.0000	488.5000	463.0000	475.0000	-2.163%	1,117,094	-24.842%
2024-05-20	482.0000	493.5000	479.0000	485.5000	+1.146%	383,962	-26.468%
2024-05-17	460.0000	481.5000	455.0000	480.0000	+4.348%	541,893	-25.625%
2024-05-16	459.0000	466.0000	455.0000	460.0000	+1.545%	394,613	-22.391%
2024-05-15	454.0000	455.0000	446.0000	453.0000	+0.221%	909,830	-21.192%
2024-05-14	447.5000	452.0000	445.0000	452.0000	+1.573%	231,132	-21.018%
2024-05-13	450.0000	451.0000	439.0000	445.0000	-1.111%	212,243	-19.775%
2024-05-10	455.0000	455.0000	448.0000	450.0000	+0.671%	366,589	-20.667%
2024-05-09	455.0000	455.0000	441.5000	447.0000	-0.445%	113,014	-20.134%
2024-05-08	446.0000	451.5000	444.5000	449.0000	+0.560%	165,229	-20.490%
2024-05-07	428.5000	447.5000	421.5000	446.5000	+4.079%	179,767	-20.045%
2024-05-02	445.0000	445.0000	424.0000	429.0000	-2.166%	206,619	-16.783%
2024-05-01	444.5000	446.0000	437.0000	438.5000	+11,201.546%	112,755	-18.586%
2024-03-22	3.7400	3.8900	3.6400	3.8800	+6.593%	755,940	+9,101.031%
2024-03-21	3.6900	3.7400	3.5900	3.6400	-0.817%	323,010	+9,707.692%
2024-03-20	3.5600	3.6900	3.5600	3.6700	+3.090%	518,718	+9,627.520%
2024-03-19	3.4500	3.6100	3.4000	3.5600	+0.850%	550,809	+9,928.090%
2024-03-18	3.5800	3.6100	3.5100	3.5300	-1.120%	159,236	+10,013.314%
2024-03-15	3.5600	3.6200	3.5100	3.5700	+1.420%	758,001	+9,900.000%
2024-03-14	3.6000	3.7200	3.5000	3.5200	0.000%	295,259	+10,042.045%
2024-03-13	3.4500	3.5400	3.3500	3.5200	+4.142%	216,163	+10,042.045%
2024-03-12	3.2900	3.3800	3.2900	3.3800	+1.807%	135,671	+10,462.130%
2024-03-11	3.3300	3.3500	3.2800	3.3200	+0.606%	133,644	+10,653.012%
2024-03-08	3.2600	3.3700	3.2600	3.3000	-1.493%	100,867	+10,718.182%
2024-03-07	3.4000	3.5500	3.2200	3.3500	-0.298%	354,765	+10,556.716%
2024-03-06	3.3800	3.4600	3.3400	3.3600	0.000%	430,874	+10,525.000%
2024-03-05	3.4000	3.4400	3.3500	3.3600	-0.297%	103,705	+10,525.000%
2024-03-04	3.3600	3.4100	3.3300	3.3700	+1.201%	157,323	+10,493.472%
2024-03-01	3.3000	3.3600	3.2900	3.3300	+1.524%	147,437	+10,620.721%
2024-02-29	3.3900	3.3900	3.2500	3.2800	+0.306%	127,276	+10,784.146%
2024-02-28	3.2400	3.2700	3.2200	3.2700	+0.307%	111,698	+10,817.431%
2024-02-27	3.2100	3.2900	3.2100	3.2600	-0.306%	36,021	+10,850.920%
2024-02-26	3.1700	3.2800	3.1700	3.2700	+0.615%	61,376	+10,817.431%
2024-02-23	3.3500	3.3500	3.2100	3.2500	-0.915%	165,586	+10,884.615%
2024-02-22	3.2700	3.3300	3.2600	3.2800	+0.613%	181,480	+10,784.146%
2024-02-21	3.3000	3.3300	3.2500	3.2600	+0.308%	58,400	+10,850.920%
2024-02-20	3.2500	3.3700	3.2200	3.2500	-0.612%	274,885	+10,884.615%
2024-02-19	3.3000	3.3000	3.2200	3.2700	0.000%	78,090	+10,817.431%
2024-02-16	3.1600	3.2800	3.1600	3.2700	+3.481%	336,508	+10,817.431%
2024-02-15	3.2600	3.2600	3.1600	3.1600	-0.940%	663,063	+11,197.468%
2024-02-14	3.2600	3.2600	3.1600	3.1900	-1.846%	226,586	+11,091.223%
2024-02-13	3.2400	3.2700	3.2000	3.2500	0.000%	132,401	+10,884.615%
2024-02-12	3.2800	3.2900	3.2400	3.2500	-0.612%	116,989	+10,884.615%
2024-02-09	3.3400	3.3700	3.2600	3.2700	-2.388%	173,282	+10,817.431%
2024-02-08	3.3100	3.3800	3.2900	3.3500	+1.515%	319,907	+10,556.716%
2024-02-07	3.3000	3.3300	3.2300	3.3000	0.000%	99,054	+10,718.182%
2024-02-06	3.1600	3.3200	3.1600	3.3000	+2.484%	207,519	+10,718.182%
2024-02-05	3.2700	3.3200	3.2200	3.2200	-1.529%	129,571	+10,986.957%
2024-02-02	3.4200	3.4300	3.2200	3.2700	-2.679%	117,608	+10,817.431%
2024-02-01	3.4800	3.5300	3.3100	3.3600	-3.448%	167,691	+10,525.000%
2024-01-31	3.4500	3.5200	3.3700	3.4800	+1.754%	88,410	+10,158.621%
2024-01-30	3.4500	3.5200	3.4000	3.4200	+0.588%	250,755	+10,338.596%
2024-01-29	3.4000	3.4300	3.3100	3.4000	+1.796%	234,827	+10,400.000%
2024-01-26	3.3000	3.3800	3.2800	3.3400	+1.212%	201,110	+10,588.623%
2024-01-25	3.2000	3.3400	3.2000	3.3000	+1.852%	227,896	+10,718.182%
2024-01-24	3.1000	3.3000	3.1000	3.2400	+4.854%	418,452	+10,918.519%
2024-01-23	3.1000	3.1600	3.0800	3.0900	0.000%	336,335	+11,453.398%
2024-01-22	3.1400	3.1900	3.0900	3.0900	-2.215%	156,465	+11,453.398%
2024-01-19	3.1500	3.1800	3.1100	3.1600	+1.608%	137,692	+11,197.468%
2024-01-18	3.2200	3.2400	3.1100	3.1100	-3.416%	162,392	+11,379.100%
2024-01-17	3.2900	3.3000	3.1800	3.2200	-2.424%	161,707	+10,986.957%
2024-01-16	3.3100	3.3800	3.2900	3.3000	0.000%	111,145	+10,718.182%
2024-01-15	3.3100	3.3800	3.2800	3.3000	-2.077%	48,715	+10,718.182%
2024-01-12	3.3900	3.3900	3.2900	3.3700	+2.432%	102,889	+10,493.472%
2024-01-11	3.3300	3.3800	3.2900	3.2900	-1.791%	124,584	+10,751.064%
2024-01-10	3.3500	3.4200	3.3400	3.3500	-2.047%	134,714	+10,556.716%
2024-01-09	3.3800	3.4400	3.3500	3.4200	0.000%	203,209	+10,338.596%
2024-01-08	3.4100	3.4300	3.3500	3.4200	+0.293%	213,755	+10,338.596%
2024-01-05	3.4000	3.4300	3.3500	3.4100	-1.159%	363,154	+10,369.208%
2024-01-04	3.4100	3.4900	3.4100	3.4500	-1.146%	49,072	+10,247.826%
2024-01-03	3.4600	3.5300	3.4100	3.4900	-0.286%	278,721	+10,129.226%
2024-01-02	3.5300	3.6500	3.4600	3.5000	-3.047%	111,550	+10,100.000%
2023-12-29	3.7100	3.7100	3.5500	3.6100	-2.168%	89,938	+9,789.197%
2023-12-28	3.7700	3.7800	3.5200	3.6900	+1.096%	123,875	+9,574.797%
2023-12-27	3.5800	3.7700	3.5800	3.6500	-1.882%	169,856	+9,680.822%
2023-12-22	3.6100	3.7200	3.6100	3.7200	+0.541%	50,479	+9,496.774%
2023-12-21	3.7400	3.7400	3.6600	3.7000	-0.538%	117,628	+9,548.649%
2023-12-20	3.6000	3.7200	3.5000	3.7200	+6.590%	303,649	+9,496.774%
2023-12-19	3.4200	3.4900	3.4000	3.4900	+2.047%	117,483	+10,129.226%
2023-12-18	3.3700	3.4700	3.3700	3.4200	-0.870%	81,209	+10,338.596%
2023-12-15	3.1500	3.5000	3.1500	3.4500	+5.505%	672,982	+10,247.826%
2023-12-14	3.1500	3.3400	3.1500	3.2700	+2.188%	127,809	+10,817.431%
2023-12-13	3.1700	3.2800	3.1600	3.2000	+0.629%	149,646	+11,056.250%
2023-12-12	3.1500	3.2400	3.1500	3.1800	-0.313%	140,296	+11,126.415%
2023-12-11	3.1500	3.2300	3.1500	3.1900	-1.238%	137,379	+11,091.223%
2023-12-08	3.1500	3.2700	3.1500	3.2300	-1.223%	460,874	+10,952.632%
2023-12-07	3.3500	3.3500	3.1500	3.2700	+0.926%	115,248	+10,817.431%
2023-12-06	3.4000	3.4000	3.2200	3.2400	-1.818%	160,272	+10,918.519%
2023-12-05	3.1700	3.3400	3.1700	3.3000	+0.610%	63,457	+10,718.182%
2023-12-04	3.3200	3.3700	3.2400	3.2800	+0.306%	98,971	+10,784.146%
2023-12-01	3.0600	3.3300	3.0600	3.2700	+3.810%	198,013	+10,817.431%
2023-11-30	3.2600	3.2700	3.1500	3.1500	-3.374%	170,419	+11,233.333%
2023-11-29	3.1300	3.2900	3.1300	3.2600	+2.839%	316,405	+10,850.920%
2023-11-28	3.2300	3.2300	3.1300	3.1700	-0.938%	40,019	+11,161.830%
2023-11-27	3.2100	3.2300	3.2000	3.2000	-0.312%	48,979	+11,056.250%
2023-11-24	3.2300	3.2300	3.1400	3.2100	-0.311%	49,184	+11,021.495%
2023-11-23	3.2300	3.2300	3.2000	3.2200	-0.923%	25,124	+10,986.957%
2023-11-22	3.1600	3.2500	3.1600	3.2500	+2.201%	74,122	+10,884.615%
2023-11-21	3.1400	3.1900	3.0900	3.1800	+2.913%	150,787	+11,126.415%
2023-11-20	3.0800	3.1100	3.0400	3.0900	+0.325%	95,991	+11,453.398%
2023-11-17	3.0300	3.1200	3.0200	3.0800	+1.650%	83,906	+11,490.909%
2023-11-16	3.1500	3.1500	3.0100	3.0300	-1.942%	411,076	+11,682.178%
2023-11-15	3.0500	3.1400	3.0300	3.0900	+1.311%	178,550	+11,453.398%
2023-11-14	2.9400	3.0700	2.9400	3.0500	+2.694%	118,305	+11,604.918%
2023-11-13	2.8500	2.9900	2.8500	2.9700	+3.846%	99,949	+11,920.202%
2023-11-10	2.9000	2.9100	2.8500	2.8600	-0.348%	142,499	+12,382.517%
2023-11-09	2.9100	2.9600	2.8700	2.8700	-1.712%	198,501	+12,339.024%
2023-11-08	2.9500	2.9600	2.9000	2.9200	-0.680%	115,648	+12,126.027%
2023-11-07	2.8600	3.0200	2.8600	2.9400	-1.672%	343,405	+12,042.857%
2023-11-06	2.9800	3.0300	2.9600	2.9900	-0.333%	106,632	+11,839.799%
2023-11-03	3.0900	3.0900	2.9800	3.0000	-1.961%	152,050	+11,800.000%
2023-11-02	3.0300	3.1400	3.0300	3.0600	+0.990%	133,758	+11,566.667%
2023-11-01	3.1200	3.1900	2.9600	3.0300	+1.000%	280,421	+11,682.178%
2023-10-31	2.9200	3.0700	2.8900	3.0000	+4.167%	740,829	+11,800.000%
2023-10-30	2.9400	2.9500	2.8700	2.8800	+0.699%	81,232	+12,295.833%
2023-10-27	2.9900	2.9900	2.8100	2.8600	0.000%	199,814	+12,382.517%
2023-10-26	2.8800	2.9100	2.8100	2.8600	-0.694%	105,932	+12,382.517%
2023-10-25	2.9400	2.9700	2.8400	2.8800	-2.041%	142,071	+12,295.833%
2023-10-24	2.9500	3.0800	2.9400	2.9400	-2.000%	471,104	+12,042.857%
2023-10-23	2.9500	3.0400	2.9500	3.0000	-0.332%	81,688	+11,800.000%
2023-10-20	2.9900	3.1600	2.8900	3.0100	+2.730%	303,248	+11,760.465%
2023-10-19	2.8600	2.9900	2.8600	2.9300	+1.384%	63,617	+12,084.300%
2023-10-18	2.8500	3.0400	2.8500	2.8900	-2.694%	204,262	+12,252.941%
2023-10-17	3.0000	3.0300	2.9600	2.9700	+2.414%	386,007	+11,920.202%
2023-10-16	3.0400	3.0400	2.8600	2.9000	-5.229%	308,350	+12,210.345%
2023-10-13	3.0500	3.1500	3.0200	3.0600	-3.470%	201,023	+11,566.667%
2023-10-12	3.0500	3.2400	3.0200	3.1700	+4.276%	560,230	+11,161.830%
2023-10-11	3.0600	3.0800	3.0300	3.0400	-1.618%	252,579	+11,643.421%
2023-10-10	3.0500	3.1400	3.0400	3.0900	+1.645%	296,957	+11,453.398%
2023-10-09	2.9300	3.0500	2.9300	3.0400	+3.754%	311,596	+11,643.421%
2023-10-06	2.9600	3.0800	2.9000	2.9300	-1.014%	267,708	+12,084.300%
2023-10-05	3.0000	3.0500	2.9400	2.9600	-2.632%	135,974	+11,960.811%
2023-10-04	3.1000	3.1100	3.0100	3.0400	-3.492%	225,585	+11,643.421%
2023-10-03	3.2200	3.2900	3.1400	3.1500	-3.374%	128,452	+11,233.333%
2023-10-02	3.3200	3.3200	3.2300	3.2600	-4.118%	52,055	+10,850.920%
2023-09-29	3.2500	3.4400	3.2300	3.4000	+3.976%	190,490	+10,400.000%
2023-09-28	3.3200	3.3500	3.2500	3.2700	-0.909%	22,376	+10,817.431%
2023-09-27	3.2500	3.3000	3.2200	3.3000	+2.484%	43,809	+10,718.182%
2023-09-26	3.3400	3.3400	3.2100	3.2200	-3.881%	74,144	+10,986.957%
2023-09-25	3.4900	3.4900	3.3100	3.3500	-4.830%	59,990	+10,556.716%
2023-09-22	3.3500	3.5200	3.3500	3.5200	+2.624%	55,959	+10,042.045%
2023-09-21	3.3900	3.4600	3.3100	3.4300	+0.292%	203,065	+10,308.163%
2023-09-20	3.4100	3.4500	3.3500	3.4200	+0.293%	69,589	+10,338.596%
2023-09-19	3.4500	3.4600	3.4000	3.4100	-1.159%	64,825	+10,369.208%
2023-09-18	3.4700	3.5200	3.4200	3.4500	-1.709%	40,533	+10,247.826%
2023-09-15	3.4600	3.5400	3.4600	3.5100	-0.847%	100,123	+10,070.940%
2023-09-14	3.4400	3.5600	3.4400	3.5400	+2.609%	79,627	+9,984.746%
2023-09-13	3.4700	3.4900	3.4300	3.4500	-1.429%	74,050	+10,247.826%
2023-09-12	3.3600	3.5200	3.3200	3.5000	+5.105%	305,724	+10,100.000%
2023-09-11	3.3000	3.3800	3.2900	3.3300	+1.524%	145,834	+10,620.721%
2023-09-08	3.2300	3.2900	3.2300	3.2800	+0.613%	32,016	+10,784.146%
2023-09-07	3.3300	3.3300	3.1800	3.2600	+1.242%	366,302	+10,850.920%
2023-09-06	3.2200	3.2300	3.1700	3.2200	+2.222%	160,457	+10,986.957%
2023-09-05	3.2200	3.2200	3.1400	3.1500	-2.174%	111,529	+11,233.333%
2023-09-04	3.2000	3.2400	3.2000	3.2200	-0.617%	127,237	+10,986.957%
2023-09-01	3.2100	3.2500	3.2100	3.2400	-0.308%	204,215	+10,918.519%
2023-08-31	3.2700	3.2700	3.2100	3.2500	0.000%	645,176	+10,884.615%
2023-08-30	3.2800	3.3100	3.2100	3.2500	+0.309%	188,458	+10,884.615%
2023-08-29	3.2900	3.2900	3.2200	3.2400	+0.621%	185,410	+10,918.519%
2023-08-25	3.3700	3.3700	3.1800	3.2200	-0.923%	123,486	+10,986.957%
2023-08-24	3.2900	3.3100	3.2100	3.2500	-0.915%	144,816	+10,884.615%
2023-08-23	3.2600	3.3200	3.2500	3.2800	+0.306%	143,261	+10,784.146%
2023-08-22	3.2800	3.3400	3.2600	3.2700	0.000%	61,742	+10,817.431%
2023-08-21	3.3100	3.3600	3.2400	3.2700	-0.305%	138,415	+10,817.431%
2023-08-18	3.4500	3.4500	3.2600	3.2800	-4.928%	122,450	+10,784.146%
2023-08-17	3.4500	3.4900	3.4400	3.4500	-0.289%	231,641	+10,247.826%
2023-08-15	3.5400	3.5400	3.4400	3.4600	-2.260%	67,740	+10,217.919%
2023-08-14	3.4000	3.6400	3.4000	3.5400	+2.907%	193,895	+9,984.746%
2023-08-11	3.2900	3.4400	3.2900	3.4400	+3.927%	134,963	+10,277.907%
2023-08-10	3.2000	3.3600	3.2000	3.3100	+1.223%	137,864	+10,685.498%
2023-08-09	3.2900	3.3000	3.2600	3.2700	0.000%	54,235	+10,817.431%
2023-08-08	3.3000	3.3000	3.2100	3.2700	-1.802%	137,422	+10,817.431%
2023-08-07	3.3300	3.3700	3.2900	3.3300	0.000%	42,958	+10,620.721%
2023-08-04	3.3000	3.3600	3.3000	3.3300	+0.301%	45,174	+10,620.721%
2023-08-03	3.2800	3.3300	3.2600	3.3200	+0.606%	74,066	+10,653.012%
2023-08-02	3.3500	3.3500	3.2900	3.3000	-0.302%	84,308	+10,718.182%
2023-08-01	3.4300	3.4300	3.2900	3.3100	-0.601%	500,846	+10,685.498%
2023-07-28	3.3800	3.4000	3.3000	3.3300	-1.479%	43,404	+10,620.721%
2023-07-27	3.4200	3.4400	3.2600	3.3800	0.000%	55,836	+10,462.130%
2023-07-26	3.3500	3.4800	3.3300	3.3800	+1.502%	92,883	+10,462.130%
2023-07-25	3.2500	3.3400	3.2500	3.3300	+2.462%	108,994	+10,620.721%
2023-07-24	3.2800	3.2800	3.2500	3.2500	-1.813%	57,205	+10,884.615%
2023-07-21	3.3500	3.3500	3.2500	3.3100	0.000%	104,069	+10,685.498%
2023-07-20	3.2700	3.3400	3.2500	3.3100	-0.301%	116,044	+10,685.498%
2023-07-19	3.3100	3.3500	3.3000	3.3200	+0.302%	44,113	+10,653.012%
2023-07-18	3.2500	3.3100	3.2500	3.3100	0.000%	23,955	+10,685.498%
2023-07-17	3.2600	3.3300	3.2600	3.3100	+0.303%	97,480	+10,685.498%
2023-07-14	3.4900	3.4900	3.2900	3.3000	-2.077%	57,629	+10,718.182%
2023-07-13	3.4500	3.4800	3.3600	3.3700	-0.882%	46,757	+10,493.472%
2023-07-12	3.2500	3.4500	3.2300	3.4000	+4.938%	204,864	+10,400.000%
2023-07-11	3.2500	3.2500	3.1500	3.2400	+0.935%	80,332	+10,918.519%
2023-07-10	3.1900	3.2300	3.1600	3.2100	+0.627%	308,246	+11,021.495%
2023-07-07	3.1800	3.2600	3.1800	3.1900	-0.313%	292,743	+11,091.223%
2023-07-06	3.2200	3.3200	3.2000	3.2000	-1.538%	91,826	+11,056.250%
2023-07-05	3.2100	3.3400	3.2100	3.2500	-1.515%	96,848	+10,884.615%
2023-07-04	3.2800	3.3300	3.1800	3.3000	+2.167%	161,928	+10,718.182%
2023-07-03	3.3000	3.3000	3.1600	3.2300	+0.937%	73,090	+10,952.632%
2023-06-30	3.2000	3.2600	3.1200	3.2000	+1.266%	42,984	+11,056.250%
2023-06-29	3.2900	3.2900	3.1100	3.1600	-1.250%	417,750	+11,197.468%
2023-06-28	3.1000	3.2900	3.1000	3.2000	0.000%	406,299	+11,056.250%
2023-06-27	3.2000	3.2200	3.1500	3.2000	+1.266%	108,234	+11,056.250%
2023-06-26	3.2100	3.2100	3.1400	3.1600	-0.315%	28,364	+11,197.468%
2023-06-23	3.1000	3.2100	3.1000	3.1700	+0.955%	68,471	+11,161.830%
2023-06-22	3.0700	3.2400	3.0400	3.1400	-0.317%	112,497	+11,269.427%
2023-06-21	3.0400	3.1900	3.0400	3.1500	+3.618%	59,662	+11,233.333%
2023-06-20	3.1000	3.1500	3.0200	3.0400	-4.101%	114,138	+11,643.421%
2023-06-19	3.3500	3.3500	3.1500	3.1700	-2.462%	39,640	+11,161.830%
2023-06-16	3.3500	3.3500	3.2500	3.2500	0.000%	114,145	+10,884.615%
2023-06-15	3.3500	3.3500	3.1600	3.2500	+0.309%	78,598	+10,884.615%
2023-06-14	3.3500	3.3500	3.2200	3.2400	-0.308%	90,686	+10,918.519%
2023-06-13	3.1800	3.3000	3.1800	3.2500	+2.201%	156,289	+10,884.615%
2023-06-12	3.3500	3.3500	3.1600	3.1800	-4.505%	62,666	+11,126.415%
2023-06-09	3.3200	3.3800	3.3200	3.3300	-2.059%	33,459	+10,620.721%
2023-06-08	3.3300	3.4400	3.2200	3.4000	+3.343%	58,635	+10,400.000%
2023-06-07	3.1900	3.3200	3.1900	3.2900	+1.231%	59,922	+10,751.064%
2023-06-06	3.2100	3.2700	3.2000	3.2500	+0.309%	86,920	+10,884.615%
2023-06-05	3.0800	3.2900	3.0800	3.2400	+1.250%	132,493	+10,918.519%
2023-06-02	3.0000	3.2400	3.0000	3.2000	+5.263%	114,891	+11,056.250%
2023-06-01	3.0800	3.1300	2.9700	3.0400	-0.654%	120,766	+11,643.421%
2023-05-31	3.2000	3.2100	3.0500	3.0600	-4.673%	244,979	+11,566.667%
2023-05-30	3.3500	3.3500	3.2000	3.2100	-3.604%	68,989	+11,021.495%
2023-05-26	3.1500	3.3500	3.1500	3.3300	+5.714%	127,531	+10,620.721%
2023-05-25	3.0700	3.1900	3.0600	3.1500	+0.962%	114,129	+11,233.333%
2023-05-24	3.2000	3.2000	3.0800	3.1200	-2.500%	153,840	+11,342.308%
2023-05-23	3.3400	3.3700	3.2000	3.2000	-2.141%	90,419	+11,056.250%
2023-05-22	3.2600	3.2900	3.2400	3.2700	-0.608%	486,467	+10,817.431%
2023-05-19	3.3500	3.3600	3.2600	3.2900	-2.083%	253,818	+10,751.064%
2023-05-18	3.3500	3.4400	3.3300	3.3600	-0.297%	550,151	+10,525.000%
2023-05-17	3.3800	3.4400	3.3500	3.3700	-0.882%	141,269	+10,493.472%
2023-05-16	3.4400	3.4400	3.3000	3.4000	-0.875%	157,396	+10,400.000%
2023-05-15	3.3000	3.4800	3.3000	3.4300	+2.083%	124,716	+10,308.163%
2023-05-12	3.3300	3.4000	3.3100	3.3600	+1.511%	83,895	+10,525.000%
2023-05-11	3.5500	3.6000	3.3000	3.3100	-6.761%	169,684	+10,685.498%
2023-05-10	3.5600	3.5700	3.5100	3.5500	-1.934%	39,526	+9,956.338%
2023-05-09	3.4400	3.6400	3.3300	3.6200	+6.471%	431,278	+9,761.878%
2023-05-05	3.3200	3.4400	3.3200	3.4000	0.000%	65,720	+10,400.000%
2023-05-04	3.3200	3.4000	3.3200	3.4000	+2.410%	73,136	+10,400.000%
2023-05-03	3.4200	3.4200	3.3200	3.3200	-2.924%	162,228	+10,653.012%
2023-05-02	3.3000	3.4200	3.3000	3.4200	+3.323%	107,084	+10,338.596%
2023-04-28	3.3000	3.3100	3.1900	3.3100	+1.534%	176,208	+10,685.498%
2023-04-27	3.4000	3.4000	3.2400	3.2600	-4.956%	186,963	+10,850.920%
2023-04-26	3.4500	3.5000	3.4000	3.4300	-0.867%	31,343	+10,308.163%
2023-04-25	3.5000	3.5000	3.4500	3.4600	-1.983%	91,309	+10,217.919%
2023-04-24	3.6000	3.6000	3.5000	3.5300	-0.843%	71,745	+10,013.314%
2023-04-21	3.5200	3.6000	3.5000	3.5600	0.000%	101,440	+9,928.090%
2023-04-20	3.5700	3.6700	3.5400	3.5600	-2.198%	145,633	+9,928.090%
2023-04-19	3.5500	3.6500	3.5350	3.6400	-1.622%	117,592	+9,707.692%
2023-04-18	3.5100	3.7000	3.5100	3.7000	+4.225%	882,087	+9,548.649%
2023-04-17	3.4950	3.5500	3.5500	3.5500	+1.429%	361,692	+9,956.338%
2023-04-14	3.4500	3.5000	3.4500	3.5000	+1.449%	118,881	+10,100.000%
2023-04-13	3.4000	3.4500	3.4000	3.4500	0.000%	440,157	+10,247.826%
2023-04-12	3.3900	3.4500	3.4000	3.4500	+1.173%	68,723	+10,247.826%
2023-04-11	3.3500	3.4100	3.3400	3.4100	+1.791%	366,205	+10,369.208%
2023-04-06	3.3250	3.3500	3.3000	3.3500	+0.904%	286,221	+10,556.716%
2023-04-05	3.4400	3.4300	3.3200	3.3200	-2.639%	297,677	+10,653.012%
2023-04-04	3.4400	3.4100	3.4100	3.4100	+0.590%	43,815	+10,369.208%
2023-04-03	3.4400	3.4500	3.3900	3.3900	-0.587%	52,271	+10,430.973%
2023-03-31	3.4400	3.4750	3.4100	3.4100	-2.571%	507,207	+10,369.208%
2023-03-30	3.4150	3.5000	3.4400	3.5000	+2.941%	54,913	+10,100.000%
2023-03-29	3.4250	3.4400	3.4000	3.4000	-0.293%	56,646	+10,400.000%
2023-03-28	3.4850	3.4100	3.4100	3.4100	+0.294%	117,030	+10,369.208%
2023-03-27	3.5050	3.4000	3.4000	3.4000	-3.272%	187,556	+10,400.000%
2023-03-24	3.5250	3.6000	3.5150	3.5150	+0.429%	173,061	+10,056.472%
2023-03-23	3.3000	3.5000	3.2500	3.5000	+7.692%	441,541	+10,100.000%
2023-03-22	3.3750	3.3500	3.2500	3.2500	-3.846%	1,454,026	+10,884.615%
2023-03-21	3.2450	3.3800	3.2400	3.3800	+5.625%	603,196	+10,462.130%
2023-03-20	3.2650	3.2450	3.2000	3.2000	-1.538%	650,426	+11,056.250%
2023-03-17	3.2850	3.2850	3.2500	3.2500	-1.515%	1,485,604	+10,884.615%
2023-03-16	3.3500	3.3800	3.3000	3.3000	0.000%	886,973	+10,718.182%
2023-03-15	3.4000	3.4000	3.3000	3.3000	-2.941%	481,281	+10,718.182%
2023-03-14	3.4100	3.4000	3.4000	3.4000	-0.585%	446,325	+10,400.000%
2023-03-13	3.4600	3.4850	3.4100	3.4200	-1.156%	443,122	+10,338.596%
2023-03-10	3.5500	3.4900	3.4600	3.4600	-2.535%	263,690	+10,217.919%
2023-03-09	3.6750	3.6000	3.5500	3.5500	-3.533%	444,445	+9,956.338%
2023-03-08	3.7350	3.6800	3.6800	3.6800	-1.075%	33,759	+9,601.087%
2023-03-07	3.7850	3.7700	3.7200	3.7200	-1.587%	107,658	+9,496.774%
2023-03-06	3.7500	3.8000	3.7800	3.7800	+0.532%	1,082,215	+9,344.444%
2023-03-03	3.7100	3.7600	3.6950	3.7600	+0.267%	612,412	+9,394.681%
2023-03-02	3.7200	3.7500	3.7500	3.7500	+0.806%	225,625	+9,420.000%
2023-03-01	3.6750	3.7200	3.6100	3.7200	+3.047%	439,909	+9,496.774%
2023-02-28	3.6500	3.6100	3.6000	3.6100	-1.366%	301,891	+9,789.197%
2023-02-27	3.6400	3.6600	3.6400	3.6600	-0.543%	92,617	+9,654.098%
2023-02-24	3.5250	3.6800	3.5400	3.6800	+4.545%	521,332	+9,601.087%
2023-02-23	3.4750	3.5200	3.4850	3.5200	+0.860%	908,936	+10,042.045%
2023-02-22	3.5300	3.5300	3.4500	3.4900	-0.570%	152,099	+10,129.226%
2023-02-21	3.5600	3.5600	3.5100	3.5100	0.000%	53,258	+10,070.940%
2023-02-20	3.5750	3.5600	3.5100	3.5100	-0.284%	171,807	+10,070.940%
2023-02-17	3.5850	3.6000	3.5200	3.5200	-0.845%	250,085	+10,042.045%
2023-02-16	3.6600	3.5500	3.5500	3.5500	-2.473%	86,731	+9,956.338%
2023-02-15	3.6750	3.6650	3.6400	3.6400	-0.274%	45,085	+9,707.692%
2023-02-14	3.7000	3.6500	3.6500	3.6500	-1.617%	438,839	+9,680.822%
2023-02-13	3.6500	3.7100	3.6200	3.7100	+1.644%	219,356	+9,522.642%
2023-02-10	3.6850	3.6700	3.6500	3.6500	0.000%	79,431	+9,680.822%
2023-02-09	3.8000	3.6500	3.6500	3.6500	-3.947%	106,983	+9,680.822%
2023-02-08	3.7950	3.8400	3.7950	3.8000	0.000%	242,522	+9,294.737%
2023-02-07	3.7950	3.8000	3.8000	3.8000	+0.529%	130,397	+9,294.737%
2023-02-06	3.6600	3.7800	3.7250	3.7800	+3.279%	337,796	+9,344.444%
2023-02-03	3.5800	3.6600	3.6150	3.6600	+2.235%	131,082	+9,654.098%
2023-02-02	3.4800	3.5800	3.5050	3.5800	+1.994%	504,929	+9,872.067%
2023-02-01	3.4650	3.5100	3.4500	3.5100	+0.573%	1,443,942	+10,070.940%
2023-01-31	3.5200	3.5000	3.4600	3.4900	-0.286%	184,899	+10,129.226%
2023-01-30	3.5200	3.5200	3.3500	3.5000	-1.408%	115,762	+10,100.000%
2023-01-27	3.5100	3.5500	3.5500	3.5500	+1.429%	555,226	+9,956.338%
2023-01-26	3.5350	3.5000	3.5000	3.5000	-1.130%	774,621	+10,100.000%
2023-01-25	3.6050	3.6050	3.5400	3.5400	-1.117%	233,660	+9,984.746%
2023-01-24	3.6050	3.5800	3.5800	3.5800	-0.556%	78,248	+9,872.067%
2023-01-23	3.5400	3.6050	3.5400	3.6000	-1.099%	35,938	+9,816.667%
2023-01-20	3.5900	3.6400	3.5600	3.6400	+0.831%	164,825	+9,707.692%
2023-01-19	3.7300	3.7300	3.6100	3.6100	-2.695%	110,896	+9,789.197%
2023-01-18	3.7000	3.7100	3.7000	3.7100	+0.270%	117,064	+9,522.642%
2023-01-17	3.7100	3.7100	3.6900	3.7000	+0.543%	180,756	+9,548.649%
2023-01-16	3.7550	3.6800	3.6800	3.6800	-1.867%	248,715	+9,601.087%
2023-01-13	3.6800	3.7500	3.6800	3.7500	+2.180%	588,138	+9,420.000%
2023-01-12	3.4400	3.6700	3.6700	3.6700	+6.686%	746,276	+9,627.520%
2023-01-11	3.2500	3.4400	3.3050	3.4400	+6.832%	508,664	+10,277.907%
2023-01-10	3.2000	3.2200	3.2200	3.2200	+0.625%	807,776	+10,986.957%
2023-01-09	3.2500	3.2550	3.2000	3.2000	-1.538%	287,558	+11,056.250%
2023-01-06	3.2050	3.2500	3.2050	3.2500	+1.404%	87,331	+10,884.615%
2023-01-05	3.2000	3.2100	3.2000	3.2050	-0.156%	128,984	+11,038.846%
2023-01-04	3.2250	3.2100	3.2100	3.2100	+0.312%	150,664	+11,021.495%

.dark-mode .JtCkSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtCkSC{ color: #333333; background-color: white; border: 2px solid #333333; }ATYMATALAYA MINING COPPER S.A.stock LSE

ATYM
ATALAYA MINING COPPER S.A.
stock LSE