Atalaya Mining Copper, S.A. (LON:ATYM)
London
· Delayed Price · Currency is GBP · Price in GBX 904.00
-22.00 (-2.38%)
At close: Mar 6, 2026
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 936.00 | 938.00 | 897.00 | 904.00 | 904.00 | -2.38% | 596,647 |
| Mar 5, 2026 | 949.00 | 956.00 | 916.28 | 926.00 | 926.00 | -4.14% | 470,734 |
| Mar 4, 2026 | 942.00 | 975.00 | 938.40 | 966.00 | 966.00 | 1.05% | 602,567 |
| Mar 3, 2026 | 988.00 | 991.00 | 923.00 | 956.00 | 956.00 | -5.72% | 1,238,502 |
| Mar 2, 2026 | 1,020.00 | 1,044.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.36% | 529,824 |
| Feb 27, 2026 | 1,044.00 | 1,054.00 | 1,013.44 | 1,028.00 | 1,028.00 | 2.19% | 908,603 |
| Feb 26, 2026 | 1,036.00 | 1,040.00 | 990.00 | 1,006.00 | 1,006.00 | -4.19% | 398,310 |
| Feb 25, 2026 | 1,040.00 | 1,072.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.34% | 541,446 |
| Feb 24, 2026 | 1,004.00 | 1,026.00 | 993.00 | 1,026.00 | 1,026.00 | 2.70% | 798,534 |
| Feb 23, 2026 | 995.00 | 1,008.00 | 986.00 | 999.00 | 999.00 | 1.22% | 555,080 |
| Feb 20, 2026 | 968.00 | 1,002.00 | 968.00 | 987.00 | 987.00 | 0.92% | 373,164 |
| Feb 19, 2026 | 948.00 | 989.00 | 948.00 | 978.00 | 978.00 | -1.91% | 294,893 |
| Feb 18, 2026 | 960.00 | 997.00 | 950.00 | 997.00 | 997.00 | 4.95% | 866,718 |
| Feb 17, 2026 | 940.00 | 950.00 | 915.00 | 950.00 | 950.00 | 0.11% | 1,503,326 |
| Feb 16, 2026 | 941.00 | 950.00 | 923.00 | 949.00 | 949.00 | 0.53% | 204,923 |
| Feb 13, 2026 | 939.00 | 962.50 | 918.00 | 944.00 | 944.00 | 0.32% | 308,889 |
| Feb 12, 2026 | 960.00 | 983.00 | 934.00 | 941.00 | 941.00 | -1.16% | 654,908 |
| Feb 11, 2026 | 933.00 | 963.00 | 917.00 | 952.00 | 952.00 | 2.48% | 563,072 |
| Feb 10, 2026 | 938.00 | 946.00 | 917.00 | 929.00 | 929.00 | -2.31% | 346,365 |
| Feb 9, 2026 | 925.00 | 951.00 | 923.06 | 951.00 | 951.00 | 3.59% | 559,255 |
| Feb 6, 2026 | 900.00 | 928.00 | 900.00 | 918.00 | 918.00 | -0.43% | 670,752 |
| Feb 5, 2026 | 909.00 | 952.00 | 904.00 | 922.00 | 922.00 | -0.54% | 1,025,558 |
| Feb 4, 2026 | 960.00 | 960.00 | 926.00 | 927.00 | 927.00 | -9.82% | 2,173,036 |
| Feb 3, 2026 | 1,024.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 3.52% | 1,136,350 |
| Feb 2, 2026 | 965.00 | 996.00 | 817.00 | 993.00 | 993.00 | -3.40% | 1,138,284 |
| Jan 30, 2026 | 1,020.00 | 1,038.00 | 1,006.25 | 1,028.00 | 1,028.00 | -0.96% | 2,488,268 |
| Jan 29, 2026 | 1,060.00 | 1,090.00 | 1,017.35 | 1,038.00 | 1,038.00 | 0.19% | 1,342,254 |
| Jan 28, 2026 | 1,046.00 | 1,094.00 | 1,000.00 | 1,036.00 | 1,036.00 | -3.54% | 3,574,565 |
| Jan 27, 2026 | 1,042.00 | 1,074.00 | 1,024.00 | 1,074.00 | 1,074.00 | 2.29% | 718,499 |
| Jan 26, 2026 | 990.00 | 1,064.00 | 990.00 | 1,050.00 | 1,050.00 | 6.60% | 609,510 |
| Jan 23, 2026 | 968.00 | 989.00 | 950.00 | 985.00 | 985.00 | 3.03% | 323,933 |
| Jan 22, 2026 | 953.00 | 958.80 | 930.00 | 956.00 | 956.00 | - | 268,639 |
| Jan 21, 2026 | 953.00 | 974.00 | 932.05 | 956.00 | 956.00 | 1.38% | 354,115 |
| Jan 20, 2026 | 937.00 | 948.00 | 907.00 | 943.00 | 943.00 | -0.21% | 408,056 |
| Jan 19, 2026 | 913.00 | 945.00 | 894.00 | 945.00 | 945.00 | 2.72% | 291,835 |
| Jan 16, 2026 | 929.00 | 939.00 | 914.00 | 920.00 | 920.00 | -1.39% | 316,230 |
| Jan 15, 2026 | 926.00 | 939.00 | 917.39 | 933.00 | 933.00 | 0.65% | 547,938 |
| Jan 14, 2026 | 915.00 | 933.20 | 907.00 | 927.00 | 927.00 | 1.87% | 762,609 |
| Jan 13, 2026 | 924.00 | 938.00 | 910.00 | 910.00 | 910.00 | -2.26% | 762,732 |
| Jan 12, 2026 | 888.00 | 931.00 | 880.50 | 931.00 | 931.00 | 5.20% | 566,434 |
| Jan 9, 2026 | 884.00 | 894.00 | 867.00 | 885.00 | 885.00 | 2.31% | 554,744 |
| Jan 8, 2026 | 879.00 | 889.00 | 855.00 | 865.00 | 865.00 | -1.48% | 271,324 |
| Jan 7, 2026 | 928.00 | 946.00 | 868.00 | 878.00 | 878.00 | -6.00% | 494,419 |
| Jan 6, 2026 | 903.00 | 934.00 | 900.00 | 934.00 | 934.00 | 3.89% | 431,185 |
| Jan 5, 2026 | 863.00 | 899.00 | 850.00 | 899.00 | 899.00 | 6.14% | 531,621 |
| Jan 2, 2026 | 869.00 | 875.00 | 847.00 | 847.00 | 847.00 | -0.94% | 169,028 |
| Dec 31, 2025 | 855.00 | 867.26 | 849.00 | 855.00 | 855.00 | -0.58% | 116,809 |
| Dec 30, 2025 | 827.00 | 864.30 | 806.00 | 860.00 | 860.00 | 4.12% | 351,848 |
| Dec 29, 2025 | 828.00 | 844.00 | 818.00 | 826.00 | 826.00 | 1.23% | 400,442 |
| Dec 24, 2025 | 826.00 | 830.00 | 812.80 | 816.00 | 816.00 | -1.33% | 245,714 |
| Dec 23, 2025 | 820.00 | 828.00 | 810.00 | 827.00 | 827.00 | 0.85% | 2,013,918 |
| Dec 22, 2025 | 811.00 | 820.00 | 801.00 | 820.00 | 820.00 | 1.99% | 534,080 |
| Dec 19, 2025 | 796.00 | 809.00 | 787.00 | 804.00 | 804.00 | 1.01% | 496,291 |
| Dec 18, 2025 | 797.00 | 797.00 | 780.00 | 796.00 | 796.00 | 1.27% | 486,340 |
| Dec 17, 2025 | 785.00 | 797.00 | 773.00 | 786.00 | 786.00 | 1.95% | 918,641 |
| Dec 16, 2025 | 779.00 | 780.00 | 768.00 | 771.00 | 771.00 | -0.64% | 236,374 |
| Dec 15, 2025 | 784.00 | 784.00 | 765.00 | 776.00 | 776.00 | 1.84% | 355,505 |
| Dec 12, 2025 | 777.00 | 787.68 | 762.00 | 762.00 | 762.00 | -1.55% | 530,777 |
| Dec 11, 2025 | 754.00 | 780.00 | 746.00 | 774.00 | 774.00 | 2.93% | 715,082 |
| Dec 10, 2025 | 769.00 | 769.00 | 748.00 | 752.00 | 752.00 | -0.27% | 617,064 |
| Dec 9, 2025 | 749.00 | 757.00 | 737.90 | 754.00 | 754.00 | 0.67% | 163,873 |
| Dec 8, 2025 | 753.00 | 757.00 | 738.00 | 749.00 | 749.00 | -0.13% | 196,338 |
| Dec 5, 2025 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.19% | 213,738 |
| Dec 4, 2025 | 745.00 | 760.60 | 737.00 | 759.00 | 759.00 | 2.43% | 414,077 |
| Dec 3, 2025 | 739.00 | 748.00 | 722.00 | 741.00 | 741.00 | 2.21% | 421,888 |
| Dec 2, 2025 | 723.00 | 740.00 | 723.00 | 725.00 | 725.00 | -0.68% | 204,642 |
| Dec 1, 2025 | 711.00 | 750.30 | 705.00 | 730.00 | 730.00 | 2.67% | 589,291 |
| Nov 28, 2025 | 671.00 | 711.00 | 671.00 | 711.00 | 711.00 | 2.45% | 396,127 |
| Nov 27, 2025 | 690.00 | 698.00 | 685.00 | 694.00 | 694.00 | -0.14% | 143,074 |
| Nov 26, 2025 | 703.00 | 704.00 | 691.00 | 695.00 | 695.00 | 0.14% | 158,995 |
| Nov 25, 2025 | 691.00 | 697.00 | 686.00 | 694.00 | 694.00 | 1.31% | 478,872 |
| Nov 24, 2025 | 661.00 | 685.00 | 654.00 | 685.00 | 685.00 | 4.26% | 739,582 |
| Nov 21, 2025 | 656.00 | 670.00 | 647.00 | 657.00 | 657.00 | -3.24% | 264,398 |
| Nov 20, 2025 | 670.00 | 693.00 | 652.00 | 679.00 | 679.00 | 4.95% | 257,431 |
| Nov 19, 2025 | 648.00 | 657.00 | 643.00 | 647.00 | 647.00 | - | 401,195 |
| Nov 18, 2025 | 634.00 | 657.00 | 627.05 | 647.00 | 647.00 | -0.77% | 184,385 |
| Nov 17, 2025 | 669.00 | 682.00 | 648.00 | 652.00 | 652.00 | -3.12% | 183,014 |
| Nov 14, 2025 | 671.00 | 683.00 | 647.36 | 673.00 | 673.00 | -2.32% | 244,301 |
| Nov 13, 2025 | 690.00 | 708.00 | 676.00 | 689.00 | 689.00 | -1.99% | 410,232 |
| Nov 12, 2025 | 698.00 | 709.00 | 695.00 | 703.00 | 703.00 | 0.72% | 326,456 |
| Nov 11, 2025 | 699.00 | 705.00 | 686.00 | 698.00 | 698.00 | 0.14% | 566,527 |
| Nov 10, 2025 | 700.00 | 713.00 | 697.00 | 697.00 | 697.00 | 1.16% | 575,176 |
| Nov 7, 2025 | 692.00 | 699.96 | 680.00 | 689.00 | 689.00 | -0.29% | 383,190 |
| Nov 6, 2025 | 697.00 | 705.00 | 687.00 | 691.00 | 691.00 | 0.14% | 1,632,819 |
| Nov 5, 2025 | 671.00 | 692.00 | 671.00 | 690.00 | 690.00 | 2.22% | 527,633 |
| Nov 4, 2025 | 655.00 | 676.00 | 653.20 | 675.00 | 675.00 | 1.66% | 352,952 |
| Nov 3, 2025 | 681.00 | 683.00 | 664.00 | 664.00 | 664.00 | -2.92% | 344,248 |
| Oct 31, 2025 | 672.00 | 684.00 | 666.00 | 684.00 | 684.00 | 1.79% | 1,082,817 |
| Oct 30, 2025 | 655.00 | 675.00 | 654.81 | 672.00 | 672.00 | 0.60% | 397,089 |
| Oct 29, 2025 | 645.00 | 673.39 | 641.00 | 668.00 | 668.00 | 3.89% | 578,954 |
| Oct 28, 2025 | 639.00 | 655.00 | 632.89 | 643.00 | 643.00 | -0.31% | 213,414 |
| Oct 27, 2025 | 649.00 | 659.00 | 640.00 | 645.00 | 645.00 | -1.53% | 298,055 |
| Oct 24, 2025 | 648.00 | 655.00 | 643.04 | 655.00 | 655.00 | 1.55% | 365,595 |
| Oct 23, 2025 | 624.00 | 648.00 | 623.00 | 645.00 | 645.00 | 5.39% | 467,403 |
| Oct 22, 2025 | 634.00 | 637.00 | 610.00 | 612.00 | 612.00 | -1.45% | 391,661 |
| Oct 21, 2025 | 638.00 | 646.00 | 609.70 | 621.00 | 621.00 | -3.57% | 436,040 |
| Oct 20, 2025 | 644.00 | 655.00 | 634.44 | 644.00 | 644.00 | 2.55% | 323,496 |
| Oct 17, 2025 | 656.00 | 659.00 | 626.00 | 628.00 | 628.00 | -5.85% | 460,346 |
| Oct 16, 2025 | 671.00 | 674.00 | 659.00 | 667.00 | 667.00 | -0.15% | 526,714 |
| Oct 15, 2025 | 680.00 | 682.00 | 666.00 | 668.00 | 668.00 | -1.18% | 357,233 |