Atalaya Mining Copper, S.A. (LON:ATYM)
London
· Delayed Price · Currency is GBP · Price in GBX 750.00
-9.00 (-1.19%)
Dec 5, 2025, 4:35 PM BST
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 740.00 | 775.00 | 740.00 | 752.00 | - | -0.92% | 116,038 |
| 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 | 692.00 | 652.00 | 679.00 | 679.00 | 4.95% | 257,429 |
| 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 |
| Oct 14, 2025 | 668.00 | 677.00 | 647.00 | 676.00 | 676.00 | -0.88% | 454,156 |
| Oct 13, 2025 | 660.00 | 682.00 | 657.00 | 682.00 | 682.00 | 3.96% | 1,011,886 |
| Oct 10, 2025 | 660.00 | 666.00 | 648.00 | 656.00 | 656.00 | -1.80% | 523,568 |
| Oct 9, 2025 | 659.00 | 672.00 | 650.00 | 668.00 | 668.00 | 1.83% | 680,485 |
| Oct 8, 2025 | 655.00 | 668.00 | 648.00 | 656.00 | 656.00 | 0.31% | 554,510 |
| Oct 7, 2025 | 662.00 | 667.00 | 652.00 | 654.00 | 654.00 | -1.36% | 532,701 |
| Oct 6, 2025 | 659.00 | 667.00 | 654.00 | 663.00 | 663.00 | 0.30% | 719,432 |
| Oct 3, 2025 | 647.00 | 661.00 | 643.00 | 661.00 | 661.00 | 3.44% | 925,910 |
| Oct 2, 2025 | 639.00 | 650.00 | 632.00 | 639.00 | 639.00 | 0.31% | 846,256 |
| Oct 1, 2025 | 626.00 | 641.00 | 624.00 | 637.00 | 637.00 | 1.59% | 2,988,517 |
| Sep 30, 2025 | 628.00 | 637.00 | 622.00 | 627.00 | 627.00 | -0.48% | 532,295 |
| Sep 29, 2025 | 600.00 | 632.00 | 594.00 | 630.00 | 630.00 | 5.53% | 1,182,904 |
| Sep 26, 2025 | 600.00 | 604.22 | 583.00 | 597.00 | 597.00 | -0.67% | 602,586 |
| Sep 25, 2025 | 601.00 | 622.00 | 600.00 | 601.00 | 601.00 | -0.66% | 940,196 |
| Sep 24, 2025 | 561.00 | 615.00 | 561.00 | 605.00 | 605.00 | 6.70% | 1,498,027 |
| Sep 23, 2025 | 560.00 | 572.00 | 540.00 | 567.00 | 567.00 | 1.25% | 483,361 |
| Sep 22, 2025 | 558.00 | 563.00 | 534.00 | 560.00 | 560.00 | 2.38% | 317,027 |
| Sep 19, 2025 | 546.00 | 552.00 | 537.00 | 547.00 | 547.00 | 0.37% | 1,319,949 |
| Sep 18, 2025 | 542.00 | 549.00 | 527.00 | 545.00 | 545.00 | - | 535,980 |
| Sep 17, 2025 | 552.00 | 557.00 | 540.00 | 545.00 | 545.00 | -0.73% | 421,607 |
| Sep 16, 2025 | 552.00 | 560.00 | 549.00 | 549.00 | 549.00 | -0.18% | 664,081 |
| Sep 15, 2025 | 538.00 | 553.00 | 537.00 | 550.00 | 550.00 | 2.42% | 579,255 |
| Sep 12, 2025 | 546.00 | 547.36 | 530.00 | 537.00 | 537.00 | -0.19% | 420,736 |
| Sep 11, 2025 | 563.00 | 563.00 | 522.00 | 538.00 | 538.00 | -0.92% | 2,443,337 |
| Sep 10, 2025 | 555.00 | 558.00 | 510.00 | 543.00 | 539.19 | -3.04% | 9,570,481 |
| Sep 9, 2025 | 549.00 | 571.00 | 546.00 | 560.00 | 556.07 | 1.63% | 1,001,132 |
| Sep 8, 2025 | 543.00 | 551.00 | 539.00 | 551.00 | 547.14 | 1.66% | 753,508 |
| Sep 5, 2025 | 537.00 | 547.00 | 537.00 | 542.00 | 538.20 | 0.93% | 685,977 |
| Sep 4, 2025 | 529.00 | 537.00 | 528.00 | 537.00 | 533.24 | 1.13% | 674,438 |
| Sep 3, 2025 | 522.00 | 533.00 | 516.00 | 531.00 | 527.28 | 2.31% | 983,064 |
| Sep 2, 2025 | 531.00 | 531.00 | 508.00 | 519.00 | 515.36 | -1.70% | 316,385 |
| Sep 1, 2025 | 541.00 | 541.00 | 528.00 | 528.00 | 524.30 | -1.86% | 152,831 |
| Aug 29, 2025 | 533.00 | 542.00 | 527.00 | 538.00 | 534.23 | 0.94% | 167,452 |
| Aug 28, 2025 | 528.00 | 536.00 | 525.00 | 533.00 | 529.26 | 1.52% | 718,252 |
| Aug 27, 2025 | 523.00 | 542.00 | 515.00 | 525.00 | 521.32 | 0.77% | 437,605 |
| Aug 26, 2025 | 519.00 | 521.00 | 512.00 | 521.00 | 517.35 | 0.39% | 827,853 |
| Aug 22, 2025 | 511.00 | 521.00 | 510.00 | 519.00 | 515.36 | 1.57% | 229,108 |
| Aug 21, 2025 | 506.00 | 517.00 | 481.50 | 511.00 | 507.42 | 0.99% | 151,600 |
| Aug 20, 2025 | 507.00 | 508.00 | 499.00 | 506.00 | 502.45 | -0.39% | 172,111 |
| Aug 19, 2025 | 505.00 | 518.00 | 504.00 | 508.00 | 504.44 | 0.79% | 263,658 |
| Aug 18, 2025 | 518.00 | 522.00 | 500.00 | 504.00 | 500.47 | -2.89% | 595,579 |
| Aug 15, 2025 | 508.00 | 525.00 | 508.00 | 519.00 | 515.36 | 0.97% | 264,477 |
| Aug 14, 2025 | 513.00 | 520.00 | 501.00 | 514.00 | 510.40 | -0.19% | 204,951 |
| Aug 13, 2025 | 510.00 | 529.00 | 510.00 | 515.00 | 511.39 | -1.34% | 364,651 |
| Aug 12, 2025 | 499.50 | 546.58 | 496.01 | 522.00 | 518.34 | 9.21% | 1,132,759 |
| Aug 11, 2025 | 467.50 | 478.00 | 459.50 | 478.00 | 474.65 | 1.16% | 202,685 |
| Aug 8, 2025 | 440.50 | 472.50 | 440.50 | 472.50 | 469.19 | 1.72% | 147,771 |
| Aug 7, 2025 | 444.00 | 464.50 | 444.00 | 464.50 | 461.24 | 2.43% | 170,591 |
| Aug 6, 2025 | 467.00 | 467.00 | 446.50 | 453.50 | 450.32 | 1.23% | 153,803 |
| Aug 5, 2025 | 450.00 | 456.00 | 448.00 | 448.00 | 444.86 | -0.44% | 100,949 |
| Aug 4, 2025 | 449.00 | 459.00 | 447.50 | 450.00 | 446.85 | - | 123,252 |
| Aug 1, 2025 | 460.00 | 466.00 | 441.50 | 450.00 | 446.85 | -1.75% | 327,210 |
| Jul 31, 2025 | 458.00 | 464.00 | 442.35 | 458.00 | 454.79 | -2.24% | 397,141 |
| Jul 30, 2025 | 464.00 | 471.65 | 464.00 | 468.50 | 465.22 | -0.32% | 95,629 |
| Jul 29, 2025 | 470.00 | 479.00 | 464.20 | 470.00 | 466.70 | -0.63% | 161,089 |
| Jul 28, 2025 | 470.50 | 485.50 | 470.36 | 473.00 | 469.68 | -2.07% | 126,692 |
| Jul 25, 2025 | 482.50 | 487.50 | 470.50 | 483.00 | 479.61 | -0.41% | 73,406 |
| Jul 24, 2025 | 492.00 | 495.00 | 476.00 | 485.00 | 481.60 | -0.51% | 224,737 |
| Jul 23, 2025 | 470.50 | 490.00 | 470.50 | 487.50 | 484.08 | 1.77% | 135,470 |
| Jul 22, 2025 | 480.00 | 481.00 | 471.50 | 479.00 | 475.64 | 0.21% | 318,596 |
| Jul 21, 2025 | 459.50 | 482.50 | 455.00 | 478.00 | 474.65 | 5.05% | 345,949 |
| Jul 18, 2025 | 469.00 | 479.00 | 446.00 | 455.00 | 451.81 | -2.36% | 327,713 |