Atalaya Mining Copper, S.A. (LON:ATYM)
London
· Delayed Price · Currency is GBP · Price in GBX 741.00
-21.50 (-2.82%)
Apr 28, 2026, 4:35 PM GMT
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 754.00 | 766.00 | 737.50 | 741.00 | 741.00 | -2.82% | 458,098 |
| Apr 27, 2026 | 766.00 | 774.00 | 754.00 | 762.50 | 762.50 | 0.33% | 321,335 |
| Apr 24, 2026 | 774.50 | 777.00 | 754.40 | 760.00 | 760.00 | -2.44% | 349,943 |
| Apr 23, 2026 | 764.50 | 791.00 | 750.50 | 779.00 | 779.00 | 1.10% | 371,074 |
| Apr 22, 2026 | 776.50 | 780.00 | 750.00 | 770.50 | 770.50 | 0.26% | 514,072 |
| Apr 21, 2026 | 796.50 | 815.00 | 766.50 | 768.50 | 768.50 | -3.70% | 390,922 |
| Apr 20, 2026 | 815.00 | 815.00 | 791.00 | 798.00 | 798.00 | -2.80% | 416,249 |
| Apr 17, 2026 | 793.50 | 821.00 | 764.00 | 821.00 | 821.00 | 4.39% | 489,998 |
| Apr 16, 2026 | 808.00 | 817.00 | 781.00 | 786.50 | 786.50 | -1.44% | 587,189 |
| Apr 15, 2026 | 814.50 | 831.00 | 798.00 | 798.00 | 798.00 | -1.36% | 683,437 |
| Apr 14, 2026 | 814.00 | 814.00 | 789.00 | 809.00 | 809.00 | 0.43% | 547,259 |
| Apr 13, 2026 | 793.00 | 805.50 | 774.50 | 805.50 | 805.50 | 1.45% | 593,706 |
| Apr 10, 2026 | 774.00 | 799.00 | 761.50 | 794.00 | 794.00 | 3.39% | 1,271,617 |
| Apr 9, 2026 | 783.00 | 787.00 | 758.50 | 768.00 | 768.00 | -2.29% | 341,078 |
| Apr 8, 2026 | 780.50 | 801.50 | 767.50 | 786.00 | 786.00 | 7.30% | 932,725 |
| Apr 7, 2026 | 749.00 | 753.00 | 730.00 | 732.50 | 732.50 | -1.55% | 530,190 |
| Apr 2, 2026 | 728.00 | 752.00 | 700.00 | 744.00 | 744.00 | -0.53% | 746,904 |
| Apr 1, 2026 | 765.00 | 769.00 | 733.00 | 748.00 | 748.00 | 5.50% | 553,386 |
| Mar 31, 2026 | 680.00 | 709.00 | 673.00 | 709.00 | 709.00 | 3.96% | 1,044,197 |
| Mar 30, 2026 | 700.00 | 701.00 | 682.00 | 682.00 | 682.00 | -2.43% | 379,787 |
| Mar 27, 2026 | 710.00 | 718.00 | 691.00 | 699.00 | 699.00 | -1.55% | 589,760 |
| Mar 26, 2026 | 707.00 | 716.00 | 689.00 | 710.00 | 710.00 | -2.61% | 524,409 |
| Mar 25, 2026 | 719.00 | 748.00 | 711.00 | 729.00 | 729.00 | 3.99% | 1,180,768 |
| Mar 24, 2026 | 707.00 | 713.00 | 695.00 | 701.00 | 701.00 | -1.96% | 717,453 |
| Mar 23, 2026 | 673.00 | 738.00 | 661.00 | 715.00 | 715.00 | 2.73% | 1,228,753 |
| Mar 20, 2026 | 721.00 | 726.00 | 687.00 | 696.00 | 696.00 | -2.25% | 1,739,008 |
| Mar 19, 2026 | 781.00 | 782.00 | 694.27 | 712.00 | 712.00 | -12.85% | 1,710,758 |
| Mar 18, 2026 | 830.00 | 849.52 | 806.00 | 817.00 | 817.00 | -0.85% | 641,834 |
| Mar 17, 2026 | 827.00 | 846.00 | 819.00 | 824.00 | 824.00 | -1.20% | 485,807 |
| Mar 16, 2026 | 820.00 | 836.00 | 811.00 | 834.00 | 834.00 | -0.36% | 567,763 |
| Mar 13, 2026 | 873.00 | 884.00 | 837.00 | 837.00 | 837.00 | -6.06% | 468,686 |
| Mar 12, 2026 | 902.00 | 933.00 | 882.70 | 891.00 | 891.00 | -3.05% | 249,634 |
| Mar 11, 2026 | 924.00 | 939.00 | 915.00 | 919.00 | 919.00 | -2.44% | 218,716 |
| Mar 10, 2026 | 912.00 | 946.00 | 900.00 | 942.00 | 942.00 | 6.56% | 537,428 |
| Mar 9, 2026 | 875.00 | 901.00 | 854.00 | 884.00 | 884.00 | -2.21% | 1,998,235 |
| 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 |