Dark

AYM
ATALAYA MINING PLC
stock TSE

Inactive

Mar 20, 2023

5.78CAD+8.851%(+0.47)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-20	5.7800	5.7800	5.7800	5.7800	+8.851%	100	0.000%
2023-03-16	5.4500	5.4500	5.3100	5.3100	-1.667%	6,010	+8.851%
2023-03-15	5.4200	5.5000	5.4000	5.4000	-1.818%	6,650	+7.037%
2023-03-14	5.4000	5.5000	5.4000	5.5000	+0.182%	17,152	+5.091%
2023-03-13	5.7200	5.9000	5.4900	5.4900	-6.949%	6,492	+5.282%
2023-03-10	5.9000	5.9000	5.9000	5.9000	-5.600%	500	-2.034%
2023-03-09	5.7500	6.2500	5.7500	6.2500	+5.042%	9,681	-7.520%
2023-03-07	5.9500	5.9500	5.9500	5.9500	+0.168%	600	-2.857%
2023-03-06	5.9400	5.9400	5.9400	5.9400	-1.818%	100	-2.694%
2023-03-03	6.0500	6.1000	6.0500	6.0500	0.000%	3,316	-4.463%
2023-03-02	6.0500	6.0500	6.0100	6.0500	+2.024%	6,000	-4.463%
2023-03-01	6.0100	6.1400	5.9300	5.9300	+1.541%	6,300	-2.530%
2023-02-28	5.9100	5.9900	5.8400	5.8400	-1.017%	6,700	-1.027%
2023-02-27	5.9400	5.9400	5.7100	5.9000	-0.673%	4,763	-2.034%
2023-02-24	5.7900	5.9400	5.7500	5.9400	+10.000%	3,601	-2.694%
2023-02-23	5.4000	5.4000	5.4000	5.4000	-2.878%	102	+7.037%
2023-02-22	5.3500	5.5600	5.3500	5.5600	+0.180%	1,350	+3.957%
2023-02-21	5.3100	5.5500	5.3100	5.5500	-4.475%	10,650	+4.144%
2023-02-13	5.8100	5.8100	5.8100	5.8100	-3.167%	278	-0.516%
2023-02-10	6.0000	6.0000	6.0000	6.0000	-3.537%	135	-3.667%
2023-02-08	6.2200	6.2200	6.2200	6.2200	+0.161%	300	-7.074%
2023-02-07	6.2100	6.2100	6.2100	6.2100	-0.481%	200	-6.924%
2023-02-06	5.9500	6.2400	5.9500	6.2400	+5.763%	3,226	-7.372%
2023-02-03	5.9000	6.0000	5.8900	5.9000	+8.856%	2,833	-2.034%
2023-02-02	5.4100	5.9500	5.4100	5.4200	-4.071%	2,300	+6.642%
2023-02-01	5.5500	5.6500	5.5500	5.6500	+1.436%	2,300	+2.301%
2023-01-31	5.7500	5.7500	5.5700	5.5700	-3.633%	861	+3.770%
2023-01-30	6.0400	6.0400	5.7800	5.7800	-4.463%	540	0.000%
2023-01-25	6.0500	6.0500	6.0500	6.0500	+1.510%	101	-4.463%
2023-01-24	5.9600	5.9600	5.9600	5.9600	-0.334%	1,400	-3.020%
2023-01-23	6.0700	6.0700	5.9500	5.9800	-1.806%	1,800	-3.344%
2023-01-20	6.0900	6.0900	6.0900	6.0900	+1.500%	600	-5.090%
2023-01-19	6.0000	6.0000	6.0000	6.0000	-0.826%	850	-3.667%
2023-01-18	6.0500	6.0500	6.0500	6.0500	0.000%	1,315	-4.463%
2023-01-17	6.0100	6.0500	6.0000	6.0500	-3.816%	2,978	-4.463%
2023-01-16	6.2900	6.2900	6.2900	6.2900	-1.565%	114	-8.108%
2023-01-13	5.9700	6.4000	5.9700	6.3900	+6.678%	3,200	-9.546%
2023-01-12	5.7800	5.9900	5.7800	5.9900	+4.538%	2,300	-3.506%
2023-01-11	5.5000	5.7500	5.5000	5.7300	+10.618%	3,600	+0.873%
2023-01-10	5.1500	5.1800	5.1500	5.1800	+0.583%	12,200	+11.583%
2023-01-09	5.1500	5.2500	5.1500	5.1500	0.000%	2,000	+12.233%
2023-01-06	5.3000	5.3000	5.1500	5.1500	+3.000%	1,300	+12.233%
2023-01-05	5.0100	5.0100	5.0000	5.0000	-3.661%	1,600	+15.600%
2023-01-04	5.1800	5.1900	5.1800	5.1900	+2.772%	400	+11.368%
2023-01-03	5.0100	5.0500	5.0100	5.0500	-2.321%	1,400	+14.455%
2022-12-30	5.1500	5.1700	5.1000	5.1700	+0.780%	4,401	+11.799%
2022-12-29	5.1500	5.4000	5.1300	5.1300	+0.588%	6,283	+12.671%
2022-12-28	5.0900	5.1000	5.0900	5.1000	+3.239%	500	+13.333%
2022-12-22	4.9400	4.9400	4.9400	4.9400	+0.816%	300	+17.004%
2022-12-20	4.9000	4.9000	4.9000	4.9000	+2.083%	100	+17.959%
2022-12-19	4.8000	4.8000	4.8000	4.8000	-2.041%	4,236	+20.417%
2022-12-16	4.9500	4.9500	4.7500	4.9000	-5.769%	8,872	+17.959%
2022-12-15	5.0100	5.2000	5.0100	5.2000	-1.887%	3,050	+11.154%
2022-12-12	5.3000	5.3000	5.3000	5.3000	+0.760%	700	+9.057%
2022-12-09	5.2900	5.4500	5.2600	5.2600	+3.137%	2,300	+9.886%
2022-12-08	5.1000	5.2400	5.1000	5.1000	-2.672%	1,420	+13.333%
2022-12-07	5.0600	5.2400	5.0600	5.2400	+4.800%	2,125	+10.305%
2022-12-06	5.0000	5.0200	5.0000	5.0000	+3.093%	15,801	+15.600%
2022-12-05	4.8900	4.9000	4.8500	4.8500	+1.042%	3,600	+19.175%
2022-12-01	4.7900	4.8000	4.7900	4.8000	-1.235%	3,810	+20.417%
2022-11-29	4.8500	4.8600	4.8500	4.8600	+1.250%	300	+18.930%
2022-11-28	4.9900	4.9900	4.7000	4.8000	-4.000%	2,045	+20.417%
2022-11-25	4.8600	5.2500	4.8600	5.0000	+7.296%	7,325	+15.600%
2022-11-24	4.5600	4.7200	4.5600	4.6600	+3.556%	2,645	+24.034%
2022-11-23	4.5000	4.5100	4.4500	4.5000	+1.351%	1,900	+28.444%
2022-11-22	4.3100	4.4400	4.3000	4.4400	+0.909%	800	+30.180%
2022-11-21	4.4000	4.4000	4.4000	4.4000	-0.227%	800	+31.364%
2022-11-18	4.3500	4.4100	4.3500	4.4100	+1.379%	1,100	+31.066%
2022-11-17	4.2100	4.5000	4.2100	4.3500	+3.571%	22,700	+32.874%
2022-11-16	4.4200	4.4200	4.2000	4.2000	-6.874%	4,659	+37.619%
2022-11-14	4.5100	4.5100	4.5100	4.5100	+4.640%	100	+28.160%
2022-11-11	4.9800	4.9800	4.3100	4.3100	-2.045%	2,430	+34.107%
2022-11-09	4.3700	4.4000	4.3700	4.4000	+3.529%	3,800	+31.364%
2022-11-08	4.3000	4.3500	4.2500	4.2500	+3.406%	1,660	+36.000%
2022-11-07	4.1100	4.1100	4.1100	4.1100	-4.861%	197	+40.633%
2022-11-04	4.2400	4.3400	4.2400	4.3200	+6.667%	1,000	+33.796%
2022-11-02	4.0100	4.0500	4.0100	4.0500	0.000%	23,332	+42.716%
2022-11-01	4.1000	4.1000	4.0000	4.0500	+1.250%	9,346	+42.716%
2022-10-31	4.4800	4.4800	3.8000	4.0000	-12.088%	6,429	+44.500%
2022-10-28	4.2900	4.6000	4.2900	4.5500	+6.808%	1,400	+27.033%
2022-10-27	4.2400	4.3100	4.2400	4.2600	+1.188%	2,580	+35.681%
2022-10-26	4.2100	4.2100	4.1500	4.2100	+1.691%	3,700	+37.292%
2022-10-25	4.0000	4.1400	4.0000	4.1400	+3.500%	4,606	+39.614%
2022-10-24	4.0000	4.1700	3.9300	4.0000	+10.803%	40,305	+44.500%
2022-10-21	3.5500	3.6100	3.5500	3.6100	+1.690%	1,300	+60.111%
2022-10-19	3.6100	3.6100	3.5500	3.5500	-0.281%	900	+62.817%
2022-10-18	3.7500	3.8000	3.5600	3.5600	+1.714%	1,535	+62.360%
2022-10-14	3.5100	3.5100	3.5000	3.5000	+1.744%	1,002	+65.143%
2022-10-13	3.4400	3.4400	3.4400	3.4400	+1.176%	100	+68.023%
2022-10-11	3.4100	3.4100	3.4000	3.4000	+2.410%	2,000	+70.000%
2022-10-07	3.4000	3.4000	3.3000	3.3200	-2.065%	1,600	+74.096%
2022-10-06	3.3900	3.3900	3.3900	3.3900	+5.280%	100	+70.501%
2022-10-05	3.4900	3.4900	3.2200	3.2200	-3.012%	2,777	+79.503%
2022-10-04	3.3100	3.3200	3.1400	3.3200	+13.311%	17,206	+74.096%
2022-10-03	2.9400	2.9400	2.9300	2.9300	-2.007%	400	+97.270%
2022-09-29	3.0000	3.0000	2.7000	2.9900	+1.356%	13,063	+93.311%
2022-09-28	2.9500	2.9500	2.9500	2.9500	-1.667%	4,720	+95.932%
2022-09-27	3.0000	3.0000	2.9900	3.0000	-3.846%	7,350	+92.667%
2022-09-26	3.1200	3.1200	3.1200	3.1200	-0.952%	100	+85.256%
2022-09-23	3.1500	3.1500	3.1500	3.1500	-1.563%	348	+83.492%
2022-09-22	3.2000	3.2000	3.1000	3.2000	-2.736%	3,814	+80.625%
2022-09-21	3.3000	3.3000	3.2900	3.2900	+0.612%	310	+75.684%
2022-09-16	3.3400	3.3400	3.2700	3.2700	-0.608%	1,257	+76.758%
2022-09-15	3.2900	3.2900	3.2900	3.2900	-3.235%	185	+75.684%
2022-09-14	3.4600	3.4600	3.3500	3.4000	-1.734%	2,080	+70.000%
2022-09-13	3.3300	3.4600	3.2900	3.4600	+3.904%	47,210	+67.052%
2022-09-12	3.3300	3.4000	3.3300	3.3300	-2.059%	9,180	+73.574%
2022-09-09	3.4000	3.4000	3.4000	3.4000	-2.017%	400	+70.000%
2022-09-06	3.4700	3.4700	3.4700	3.4700	-0.573%	1,100	+66.571%
2022-09-02	3.4900	3.4900	3.4900	3.4900	-2.514%	100	+65.616%
2022-08-31	3.5800	3.5800	3.5800	3.5800	+6.866%	267	+61.453%
2022-08-30	3.4600	3.5400	3.3500	3.3500	-2.899%	15,000	+72.537%
2022-08-29	3.4500	3.4500	3.4500	3.4500	-0.862%	600	+67.536%
2022-08-26	3.5300	3.5600	3.4800	3.4800	-1.695%	16,300	+66.092%
2022-08-25	3.5800	3.5800	3.5200	3.5400	-1.393%	10,160	+63.277%
2022-08-24	3.6700	3.6700	3.5800	3.5900	-6.510%	2,969	+61.003%
2022-08-23	3.8400	3.8400	3.8400	3.8400	0.000%	400	+50.521%
2022-08-22	3.8600	3.8600	3.8400	3.8400	-3.759%	680	+50.521%
2022-08-18	3.7400	3.9900	3.7400	3.9900	+4.450%	1,600	+44.862%
2022-08-17	3.8900	3.8900	3.7400	3.8200	-6.829%	5,212	+51.309%
2022-08-16	4.1000	4.1000	4.0900	4.1000	0.000%	1,804	+40.976%
2022-08-12	4.0500	4.1000	4.0400	4.1000	+1.485%	10,900	+40.976%
2022-08-11	4.1300	4.1300	3.7600	4.0400	-3.810%	24,174	+43.069%
2022-08-10	4.5000	4.5000	4.0900	4.2000	-7.692%	19,045	+37.619%
2022-08-08	4.6000	4.6500	4.5000	4.5500	-0.871%	2,860	+27.033%
2022-08-04	4.5900	4.5900	4.5900	4.5900	-4.175%	1,200	+25.926%
2022-08-03	4.5700	4.7900	4.5600	4.7900	+5.275%	9,471	+20.668%
2022-08-02	4.5100	4.5600	4.5100	4.5500	+0.220%	1,357	+27.033%
2022-07-29	4.5500	4.5500	4.5400	4.5400	-5.219%	705	+27.313%
2022-07-28	4.8500	4.8500	4.3800	4.7900	-12.750%	4,324	+20.668%
2022-07-27	4.7900	5.4900	4.7900	5.4900	+25.629%	2,642	+5.282%
2022-07-26	4.4000	4.4000	4.3700	4.3700	0.000%	20,800	+32.265%
2022-07-25	4.3700	4.3700	4.3700	4.3700	-5.819%	195	+32.265%
2022-07-21	4.6400	4.6400	4.6400	4.6400	-1.066%	100	+24.569%
2022-07-20	4.4300	4.6900	4.4300	4.6900	+16.958%	6,700	+23.241%
2022-07-15	4.0000	4.0100	4.0000	4.0100	+0.250%	53,200	+44.140%
2022-07-14	4.0200	4.0200	3.9100	4.0000	-9.910%	5,000	+44.500%
2022-07-13	4.4700	4.4700	4.3500	4.4400	-0.448%	4,600	+30.180%
2022-07-12	4.4700	4.4700	4.4600	4.4600	-4.497%	800	+29.596%
2022-07-11	4.6700	4.6700	4.6700	4.6700	-1.684%	800	+23.769%
2022-07-08	4.8300	4.8300	4.3600	4.7500	+1.279%	458	+21.684%
2022-07-07	4.7200	4.7200	4.6050	4.6900	-0.636%	1,106	+23.241%
2022-07-05	4.7500	4.7600	4.7200	4.7200	-6.903%	1,713	+22.458%
2022-07-04	5.2400	5.2400	4.9900	5.0700	-3.244%	10,600	+14.004%
2022-06-30	5.2400	5.2400	5.2400	5.2400	+0.576%	300	+10.305%
2022-06-29	5.2100	5.2100	5.2100	5.2100	-0.192%	100	+10.940%
2022-06-28	5.2200	5.2200	5.2200	5.2200	-3.333%	200	+10.728%
2022-06-27	5.3900	5.4000	5.3900	5.4000	-1.818%	850	+7.037%
2022-06-24	5.5100	5.5100	5.5000	5.5000	-2.482%	1,232	+5.091%
2022-06-22	5.6400	5.6400	5.6400	5.6400	-6.000%	100	+2.482%
2022-06-21	6.0000	6.0000	5.5100	6.0000	-3.692%	800	-3.667%
2022-06-16	6.2600	6.2600	6.2200	6.2300	+3.833%	10,050	-7.223%
2022-06-15	6.0000	6.0100	6.0000	6.0000	-0.166%	1,000	-3.667%
2022-06-14	6.0200	6.0200	6.0100	6.0100	-7.538%	1,730	-3.827%
2022-06-08	6.2500	6.5000	6.2500	6.5000	+3.339%	4,800	-11.077%
2022-06-07	6.2800	6.2900	6.2800	6.2900	-1.719%	1,129	-8.108%
2022-06-06	6.3900	6.4000	6.3900	6.4000	-8.441%	1,235	-9.688%
2022-06-02	6.5000	6.9900	6.5000	6.9900	+11.483%	2,003	-17.310%
2022-06-01	6.2700	6.2700	6.2700	6.2700	-3.538%	802	-7.815%
2022-05-31	6.2800	6.5000	6.2800	6.5000	+4.839%	200	-11.077%
2022-05-27	6.0000	6.2100	6.0000	6.2000	+5.085%	42,600	-6.774%
2022-05-26	5.9100	5.9100	5.9000	5.9000	-1.667%	800	-2.034%
2022-05-25	6.0000	6.0000	6.0000	6.0000	+0.167%	350	-3.667%
2022-05-24	6.0000	6.0000	5.9900	5.9900	-0.167%	67,030	-3.506%
2022-05-20	6.0000	6.0000	5.9600	6.0000	+4.348%	59,500	-3.667%
2022-05-19	5.9900	5.9900	5.7500	5.7500	-4.959%	1,575	+0.522%
2022-05-18	6.1000	6.1000	6.0500	6.0500	+6.140%	2,401	-4.463%
2022-05-17	5.7000	5.7000	5.7000	5.7000	-0.524%	1,950	+1.404%
2022-05-16	5.7400	5.7400	5.7300	5.7300	0.000%	525	+0.873%
2022-05-13	5.3900	5.7500	5.3900	5.7300	+8.318%	5,837	+0.873%
2022-05-12	5.2900	5.2900	5.2900	5.2900	+0.570%	100	+9.263%
2022-05-11	5.2300	5.2600	5.2300	5.2600	+1.154%	200	+9.886%
2022-05-10	5.3900	5.3900	5.2000	5.2000	-1.887%	4,800	+11.154%
2022-05-09	5.6800	5.6800	5.3000	5.3000	-8.463%	2,156	+9.057%
2022-05-06	5.8000	5.8000	5.7000	5.7900	-3.339%	32,900	-0.173%
2022-05-05	6.0100	6.0100	5.8000	5.9900	+0.672%	24,600	-3.506%
2022-05-04	5.9500	5.9500	5.9500	5.9500	-1.653%	200	-2.857%
2022-05-03	5.6400	6.0500	5.6400	6.0500	+7.080%	5,540	-4.463%
2022-05-02	6.1000	6.1000	5.5500	5.6500	-7.377%	1,950	+2.301%
2022-04-29	6.1000	6.1000	6.1000	6.1000	-2.400%	541	-5.246%
2022-04-28	6.2500	6.2500	6.2400	6.2500	-2.799%	4,305	-7.520%
2022-04-27	6.4300	6.4300	6.4300	6.4300	-0.310%	300	-10.109%
2022-04-26	6.4500	6.4500	6.4500	6.4500	+0.155%	200	-10.388%
2022-04-25	6.5000	6.5000	6.4000	6.4400	-0.923%	1,209	-10.248%
2022-04-22	6.2900	6.5000	6.2900	6.5000	+3.339%	1,850	-11.077%
2022-04-21	6.4000	6.4000	6.2900	6.2900	-1.872%	1,820	-8.108%
2022-04-20	6.5500	6.5500	6.4100	6.4100	-2.879%	1,644	-9.828%
2022-04-19	6.6800	6.6800	6.5000	6.6000	+0.763%	596	-12.424%
2022-04-18	6.5500	6.5500	6.5500	6.5500	0.000%	8,850	-11.756%
2022-04-14	6.5500	6.5500	6.5500	6.5500	0.000%	500	-11.756%
2022-04-13	6.5500	6.5500	6.5500	6.5500	0.000%	1,100	-11.756%
2022-04-12	6.6100	6.6100	6.0100	6.5500	-1.652%	6,983	-11.756%
2022-04-11	6.6600	6.6600	6.6600	6.6600	+0.756%	300	-13.213%
2022-04-08	6.6500	6.9000	6.4500	6.6100	+2.481%	2,987	-12.557%
2022-04-07	6.4500	6.4500	6.4000	6.4500	+0.781%	60,785	-10.388%
2022-04-06	6.4900	6.5000	6.4000	6.4000	-2.588%	4,280	-9.688%
2022-04-05	6.5400	6.5700	6.4900	6.5700	+4.286%	3,507	-12.024%
2022-04-04	6.7900	6.7900	6.3000	6.3000	-4.977%	9,375	-8.254%
2022-04-01	6.5500	6.6300	6.4100	6.6300	+2.950%	5,710	-12.821%
2022-03-31	7.1000	7.1000	6.4400	6.4400	-11.172%	20,942	-10.248%
2022-03-30	6.9000	7.2500	6.7100	7.2500	+4.769%	8,298	-20.276%
2022-03-29	6.9200	6.9200	6.9200	6.9200	+3.284%	400	-16.474%
2022-03-28	6.6800	6.7000	6.6600	6.7000	-4.011%	3,203	-13.731%
2022-03-25	6.9800	6.9800	6.9800	6.9800	+4.962%	100	-17.192%
2022-03-24	7.1200	7.1200	6.6500	6.6500	-5.000%	690	-13.083%
2022-03-22	7.0000	7.0000	6.9000	7.0000	+0.143%	2,161	-17.429%
2022-03-21	6.9900	6.9900	6.9900	6.9900	+1.304%	100	-17.310%
2022-03-18	6.6000	6.9000	6.6000	6.9000	+6.154%	3,700	-16.232%
2022-03-17	6.5000	6.5000	6.5000	6.5000	+4.000%	1,150	-11.077%
2022-03-16	6.4500	6.4500	6.2500	6.2500	-3.846%	2,668	-7.520%
2022-03-15	6.4400	6.5000	6.4200	6.5000	-6.475%	3,726	-11.077%
2022-03-14	6.7500	6.9500	6.7500	6.9500	+5.144%	2,599	-16.835%
2022-03-11	6.7000	6.7500	6.5200	6.6100	-7.939%	3,370	-12.557%
2022-03-10	7.3300	7.3300	7.1800	7.1800	-2.313%	578	-19.499%
2022-03-09	7.0000	7.3500	7.0000	7.3500	+4.850%	1,415	-21.361%
2022-03-08	7.0100	7.0100	7.0100	7.0100	-0.284%	165	-17.546%
2022-03-07	7.2500	7.2500	7.0000	7.0300	-3.830%	8,202	-17.781%
2022-03-04	7.3100	7.3500	7.3000	7.3100	+0.137%	1,903	-20.930%
2022-03-03	7.3000	7.3000	7.3000	7.3000	-1.351%	1,050	-20.822%
2022-03-01	7.4000	7.4000	7.4000	7.4000	+4.225%	450	-21.892%
2022-02-28	7.2300	7.2300	7.1000	7.1000	-1.389%	8,842	-18.592%
2022-02-24	7.4200	7.4200	7.1000	7.2000	-7.097%	3,495	-19.722%
2022-02-23	7.7000	7.7500	7.7000	7.7500	-0.257%	820	-25.419%
2022-02-22	7.8300	7.8300	7.7700	7.7700	-5.244%	1,683	-25.611%
2022-02-18	8.0100	8.3000	8.0000	8.2000	-2.381%	1,602	-29.512%
2022-02-17	8.2400	8.4800	8.2400	8.4000	+1.818%	3,000	-31.190%
2022-02-16	7.9000	8.2500	7.9000	8.2500	+5.905%	2,070	-29.939%
2022-02-15	7.5700	8.0000	7.5700	7.7900	-2.625%	1,625	-25.802%
2022-02-14	8.0000	8.0000	8.0000	8.0000	-1.235%	1,252	-27.750%
2022-02-11	7.8000	8.1000	7.8000	8.1000	+5.195%	5,412	-28.642%
2022-02-10	7.5100	7.7500	7.5100	7.7000	-1.282%	1,300	-24.935%
2022-02-09	7.6500	7.8000	7.6500	7.8000	+5.121%	1,525	-25.897%
2022-02-08	7.4200	7.4200	7.4200	7.4200	-3.007%	110	-22.102%
2022-02-07	7.6400	7.6500	7.6400	7.6500	+0.658%	817	-24.444%
2022-02-04	7.6000	7.6000	7.6000	7.6000	-0.524%	100	-23.947%
2022-02-02	7.0700	7.6400	7.0600	7.6400	+6.111%	615	-24.346%
2022-02-01	7.2000	7.2000	7.2000	7.2000	0.000%	700	-19.722%
2022-01-31	7.3100	7.3100	7.2000	7.2000	-0.826%	9,300	-19.722%
2022-01-27	7.0500	7.2600	7.0500	7.2600	+3.125%	1,000	-20.386%
2022-01-26	7.0400	7.0400	7.0400	7.0400	+0.142%	250	-17.898%
2022-01-24	7.1000	7.1000	7.0300	7.0300	-0.986%	1,909	-17.781%
2022-01-21	7.4500	7.4500	7.1000	7.1000	-2.069%	1,047	-18.592%
2022-01-20	7.6500	7.6500	7.2500	7.2500	0.000%	300	-20.276%
2022-01-18	7.2500	7.2500	7.2500	7.2500	-0.685%	1,000	-20.276%
2022-01-17	7.3000	7.3000	7.3000	7.3000	-0.680%	2,300	-20.822%
2022-01-14	7.3500	7.3500	7.0600	7.3500	-3.922%	550	-21.361%
2022-01-13	7.6500	7.6500	7.6500	7.6500	+0.658%	100	-24.444%
2022-01-12	7.2800	7.6000	7.2800	7.6000	+5.556%	3,243	-23.947%
2022-01-10	7.3900	7.3900	7.2000	7.2000	+2.128%	384	-19.722%
2022-01-07	7.1500	7.1500	7.0500	7.0500	-6.000%	300	-18.014%
2022-01-05	7.4000	7.5000	7.4000	7.5000	+6.383%	800	-22.933%
2022-01-04	7.0500	7.2100	7.0500	7.0500	+5.224%	4,895	-18.014%
2021-12-30	7.0000	7.0000	6.7000	6.7000	-4.422%	6,503	-13.731%
2021-12-29	6.7600	7.0100	6.7600	7.0100	+6.373%	2,200	-17.546%
2021-12-21	6.6000	6.6000	6.5800	6.5900	-1.051%	1,557	-12.291%
2021-12-17	6.9900	7.0900	6.6600	6.6600	+1.216%	3,580	-13.213%
2021-12-15	6.9300	6.9300	6.4900	6.5800	-4.638%	3,458	-12.158%
2021-12-13	6.9000	6.9000	6.9000	6.9000	-1.709%	531	-16.232%
2021-12-10	6.8600	7.0200	6.8600	7.0200	+4.000%	2,290	-17.664%
2021-12-09	6.7600	6.7600	6.7500	6.7500	-0.735%	5,470	-14.370%
2021-12-08	6.8000	6.8000	6.8000	6.8000	-0.147%	375	-15.000%
2021-12-07	6.9000	6.9000	6.8100	6.8100	-1.304%	7,320	-15.125%
2021-12-02	6.9000	6.9000	6.9000	6.9000	-1.849%	100	-16.232%
2021-12-01	7.0300	7.0300	7.0300	7.0300	+1.884%	379	-17.781%
2021-11-30	7.1000	7.1000	6.9000	6.9000	-3.497%	1,800	-16.232%
2021-11-29	7.1500	7.1500	7.1500	7.1500	+0.704%	721	-19.161%
2021-11-26	6.9500	7.1000	6.9500	7.1000	+2.601%	11,150	-18.592%
2021-11-23	6.9200	6.9200	6.9200	6.9200	+1.022%	4,750	-16.474%
2021-11-22	6.9000	6.9100	6.8500	6.8500	-0.291%	12,650	-15.620%
2021-11-19	6.7800	6.8700	6.7800	6.8700	+2.385%	18,600	-15.866%
2021-11-18	6.8400	6.8400	6.7000	6.7100	-1.324%	5,155	-13.860%
2021-11-17	6.8000	6.8000	6.8000	6.8000	-1.163%	300	-15.000%
2021-11-16	6.8800	6.8800	6.8800	6.8800	-0.290%	634	-15.988%
2021-11-15	6.9000	6.9000	6.9000	6.9000	+0.145%	284	-16.232%
2021-11-11	6.8800	6.8900	6.8800	6.8900	+3.609%	304	-16.110%
2021-11-09	6.6500	6.6500	6.6500	6.6500	0.000%	500	-13.083%
2021-11-08	7.0000	7.0000	6.6500	6.6500	-5.136%	5,301	-13.083%
2021-11-05	7.0500	7.1200	6.7600	7.0100	-1.268%	50,886	-17.546%
2021-11-04	6.8000	7.1000	6.7500	7.1000	+1.429%	40,132	-18.592%
2021-11-03	7.0800	7.1000	6.8000	7.0000	-0.427%	22,720	-17.429%
2021-11-02	7.0200	7.0400	7.0200	7.0300	+1.884%	5,721	-17.781%
2021-11-01	7.0800	7.0800	6.9000	6.9000	-2.680%	27,475	-16.232%
2021-10-29	7.0000	7.2000	6.9500	7.0900	-1.528%	34,421	-18.477%
2021-10-28	6.9400	7.2000	6.9400	7.2000	+4.348%	7,012	-19.722%
2021-10-27	6.4000	6.9000	6.4000	6.9000	+2.222%	2,337	-16.232%
2021-10-26	6.7500	6.7500	6.7500	6.7500	+0.897%	575	-14.370%
2021-10-25	6.6500	6.6900	6.6500	6.6900	+1.210%	400	-13.602%
2021-10-22	6.6100	6.6100	6.6100	6.6100	-0.151%	100	-12.557%
2021-10-21	6.6400	6.7000	6.5500	6.6200	+1.846%	5,500	-12.689%
2021-10-20	6.6000	6.6000	6.5000	6.5000	-1.366%	1,282	-11.077%
2021-10-19	6.6600	6.8000	6.5000	6.5900	-0.753%	12,166	-12.291%
2021-10-18	6.3600	6.6400	6.3600	6.6400	+8.320%	18,324	-12.952%
2021-10-15	5.9800	6.4000	5.9800	6.1300	+4.786%	11,850	-5.710%
2021-10-14	5.8000	5.8500	5.8000	5.8500	+6.752%	6,546	-1.197%
2021-10-13	5.2500	5.4800	5.2500	5.4800	+1.481%	16,700	+5.474%
2021-10-12	5.3000	5.4000	5.3000	5.4000	-1.639%	600	+7.037%
2021-10-08	5.4900	5.4900	5.4900	5.4900	-0.723%	500	+5.282%
2021-10-07	5.6000	5.6000	5.3100	5.5300	+1.468%	1,500	+4.521%
2021-10-04	5.3100	5.4500	5.3100	5.4500	+2.637%	200	+6.055%
2021-10-01	5.2500	5.3100	5.2500	5.3100	0.000%	200	+8.851%
2021-09-30	5.3100	5.3100	5.3100	5.3100	+0.951%	700	+8.851%
2021-09-28	5.2600	5.2600	5.2600	5.2600	+1.154%	635	+9.886%
2021-09-27	5.2000	5.2000	5.2000	5.2000	-2.622%	200	+11.154%
2021-09-23	5.4800	5.4800	5.2200	5.3400	+3.488%	2,800	+8.240%
2021-09-21	5.1600	5.1600	5.1600	5.1600	-3.551%	1,400	+12.016%
2021-09-20	5.6000	5.9000	5.3500	5.3500	-2.904%	1,200	+8.037%
2021-09-17	5.4500	5.6500	5.4500	5.5100	-3.333%	802	+4.900%
2021-09-16	5.7000	5.7000	5.7000	5.7000	-4.682%	100	+1.404%
2021-09-15	5.8400	6.0000	5.8400	5.9800	+3.103%	4,600	-3.344%
2021-09-13	5.8000	5.8000	5.8000	5.8000	-0.685%	325	-0.345%
2021-09-10	5.6900	5.8400	5.6900	5.8400	+6.182%	1,100	-1.027%
2021-09-08	5.4900	5.5000	5.4900	5.5000	+3.578%	2,500	+5.091%
2021-09-03	5.4000	5.4000	5.3100	5.3100	-3.455%	550	+8.851%
2021-09-02	5.3700	5.5000	5.3700	5.5000	0.000%	7,955	+5.091%
2021-08-31	5.5000	5.5000	5.5000	5.5000	+3.774%	2,527	+5.091%
2021-08-25	5.4000	5.4000	5.3000	5.3000	0.000%	5,089	+9.057%
2021-08-24	5.3000	5.3000	5.3000	5.3000	-7.018%	400	+9.057%
2021-08-20	5.5400	5.7000	5.5400	5.7000	0.000%	810	+1.404%
2021-08-19	5.7000	5.7000	5.7000	5.7000	+0.352%	150	+1.404%
2021-08-18	5.6800	5.6800	5.6800	5.6800	+1.429%	500	+1.761%
2021-08-16	5.5200	5.6000	5.5200	5.6000	+1.818%	3,475	+3.214%
2021-08-13	5.6000	5.6000	5.5000	5.5000	-0.722%	1,100	+5.091%
2021-08-11	5.5400	5.5400	5.5400	5.5400	+5.524%	501	+4.332%
2021-08-10	5.2500	5.2500	5.2500	5.2500	0.000%	500	+10.095%
2021-08-06	5.2500	5.2500	5.2500	5.2500	0.000%	1,800	+10.095%
2021-08-05	5.2500	5.2500	5.2500	5.2500	-1.685%	2,100	+10.095%
2021-08-04	5.5500	5.5900	5.3400	5.3400	-0.743%	1,200	+8.240%
2021-08-03	5.3500	5.3800	5.2000	5.3800	-0.370%	1,800	+7.435%
2021-07-30	5.4000	5.4000	5.4000	5.4000	-1.818%	318	+7.037%
2021-07-29	5.2000	5.5000	5.2000	5.5000	+6.796%	1,180	+5.091%
2021-07-28	5.3000	5.3000	5.1500	5.1500	-1.718%	1,513	+12.233%
2021-07-27	5.2300	5.2400	5.2300	5.2400	+1.946%	1,200	+10.305%
2021-07-26	5.1400	5.1400	5.1400	5.1400	-1.154%	1,000	+12.451%
2021-07-23	5.2000	5.2000	5.2000	5.2000	+1.961%	910	+11.154%
2021-07-22	5.1100	5.1100	5.1000	5.1000	+8.051%	2,240	+13.333%
2021-07-20	4.7300	4.7600	4.7200	4.7200	+0.212%	1,000	+22.458%
2021-07-19	5.1300	5.1300	4.7100	4.7100	-7.647%	3,397	+22.718%
2021-07-16	5.1100	5.1100	4.9600	5.1000	-0.196%	1,250	+13.333%
2021-07-15	5.1200	5.1200	4.9500	5.1100	-0.195%	2,995	+13.112%
2021-07-13	5.5800	5.5800	5.1200	5.1200	+0.392%	1,750	+12.891%
2021-07-12	5.5000	5.5000	5.0500	5.1000	-7.104%	10,230	+13.333%
2021-07-09	5.4900	5.4900	5.4900	5.4900	-1.964%	200	+5.282%
2021-07-06	5.5700	5.6000	5.5700	5.6000	+7.692%	2,830	+3.214%
2021-07-05	5.2200	5.2200	5.2000	5.2000	-3.882%	4,715	+11.154%
2021-07-02	5.4000	5.4100	5.4000	5.4100	-1.636%	21,609	+6.839%
2021-06-30	5.4500	5.5000	5.3600	5.5000	+2.421%	2,200	+5.091%
2021-06-29	5.3600	5.6000	5.3600	5.3700	+0.374%	2,300	+7.635%
2021-06-28	5.8500	5.8500	5.3500	5.3500	-6.140%	2,400	+8.037%
2021-06-25	5.3000	5.7000	5.3000	5.7000	+4.779%	2,100	+1.404%
2021-06-23	5.2600	5.4400	5.2600	5.4400	-1.091%	1,700	+6.250%
2021-06-22	5.2600	5.5000	5.2500	5.5000	-3.509%	900	+5.091%
2021-06-21	5.8300	5.8300	5.3400	5.7000	+2.703%	3,835	+1.404%
2021-06-18	5.5800	5.5800	5.4200	5.5500	-2.632%	3,700	+4.144%
2021-06-17	5.8000	5.8000	5.5000	5.7000	-0.870%	12,254	+1.404%
2021-06-16	5.7500	5.7500	5.7500	5.7500	0.000%	100	+0.522%
2021-06-15	5.6900	5.7500	5.6800	5.7500	+0.701%	1,700	+0.522%
2021-06-14	5.7900	5.7900	5.6000	5.7100	-0.696%	4,900	+1.226%
2021-06-10	5.7000	5.7700	5.7000	5.7500	-0.347%	1,134	+0.522%
2021-06-09	5.7500	5.7700	5.7500	5.7700	+0.348%	800	+0.173%
2021-06-08	5.7700	5.7700	5.6000	5.7500	-3.361%	5,144	+0.522%
2021-06-07	6.0000	6.0500	5.9400	5.9500	-3.877%	7,145	-2.857%
2021-06-04	6.2600	6.2600	6.0000	6.1900	-0.960%	7,020	-6.624%
2021-06-03	6.3000	6.3000	6.1500	6.2500	+0.806%	4,850	-7.520%
2021-06-02	6.2400	6.2400	6.2000	6.2000	+0.813%	440	-6.774%
2021-06-01	6.0900	6.1500	6.0900	6.1500	+1.318%	2,319	-6.016%
2021-05-31	6.0700	6.0700	6.0700	6.0700	0.000%	100	-4.778%
2021-05-28	6.2000	6.2000	5.5900	6.0700	-4.409%	17,447	-4.778%
2021-05-27	6.4500	6.4500	6.3500	6.3500	+3.084%	800	-8.976%
2021-05-26	6.2500	6.2500	6.1500	6.1600	-2.992%	7,700	-6.169%
2021-05-25	6.1200	6.3500	6.1200	6.3500	+3.420%	4,383	-8.976%

.dark-mode .M7bkrD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7bkrD{ color: #333333; background-color: white; border: 2px solid #333333; }AYMATALAYA MINING PLCstock TSE

AYM
ATALAYA MINING PLC
stock TSE