Market data

Select a section

Aterian

(ATN)
Sector: Precious Metals and Mining
40.00p
-1.00p -2.44
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 40.00p 42.00p 40.00p 40.00p 27
02/04/2025 41.00p 41.00p 41.00p 41.00p 0
01/04/2025 41.00p 42.00p 41.00p 41.00p 100,000
31/03/2025 42.00p 42.00p 38.00p 41.00p 27,246
28/03/2025 42.00p 42.00p 42.00p 42.00p 0
27/03/2025 41.00p 42.00p 41.00p 42.00p 1,078
26/03/2025 42.50p 42.50p 41.00p 41.00p 2,000
25/03/2025 43.00p 43.00p 42.44p 42.50p 0
24/03/2025 43.00p 43.00p 42.62p 43.00p 0
21/03/2025 43.00p 43.00p 42.62p 43.00p 0
20/03/2025 43.00p 43.80p 43.00p 43.00p 1,459
19/03/2025 44.50p 44.50p 43.00p 43.00p 2,000
18/03/2025 44.50p 44.69p 44.50p 44.50p 667
17/03/2025 44.50p 44.88p 44.50p 44.50p 845
14/03/2025 44.50p 44.50p 44.44p 44.50p 0
13/03/2025 44.50p 44.90p 44.50p 44.50p 335
12/03/2025 44.50p 45.00p 44.50p 44.50p 10,000
11/03/2025 51.50p 51.50p 43.00p 44.50p 5,570
10/03/2025 51.50p 51.50p 48.00p 51.50p 1,154
07/03/2025 51.50p 55.00p 48.00p 51.50p 5,421
06/03/2025 51.50p 55.00p 48.13p 49.00p 2,534
05/03/2025 51.50p 51.71p 51.50p 51.50p 0
04/03/2025 51.50p 53.37p 48.00p 51.50p 13,500
03/03/2025 51.50p 51.50p 48.00p 51.50p 500
28/02/2025 51.50p 51.71p 51.50p 51.50p 0
27/02/2025 52.50p 54.89p 50.90p 52.50p 32,713
26/02/2025 52.50p 53.46p 52.50p 52.50p 0
25/02/2025 52.50p 53.46p 52.50p 52.50p 0
24/02/2025 52.50p 53.46p 52.50p 52.50p 0
21/02/2025 52.50p 53.46p 52.50p 52.50p 0
20/02/2025 52.50p 53.80p 52.50p 52.50p 113
19/02/2025 52.50p 53.46p 52.50p 52.50p 0
18/02/2025 52.50p 53.46p 52.50p 52.50p 0
17/02/2025 54.00p 56.49p 51.00p 52.50p 13,742
14/02/2025 54.00p 54.00p 51.20p 54.00p 4,100
13/02/2025 54.00p 57.00p 53.00p 54.00p 227
12/02/2025 53.00p 54.89p 53.00p 54.00p 100,106
11/02/2025 54.00p 54.00p 47.00p 53.00p 20,010
10/02/2025 54.00p 58.00p 51.50p 54.00p 21,453
07/02/2025 54.00p 54.80p 54.00p 54.00p 24,700
06/02/2025 54.00p 54.80p 52.00p 54.00p 26,113
05/02/2025 54.00p 54.00p 52.95p 54.00p 25,000
04/02/2025 54.00p 54.86p 54.00p 54.00p 0
03/02/2025 54.00p 54.00p 51.00p 54.00p 374
31/01/2025 54.00p 54.86p 54.00p 54.00p 0
30/01/2025 54.00p 54.00p 51.00p 51.00p 699
29/01/2025 54.00p 54.00p 53.40p 54.00p 414
28/01/2025 54.00p 54.00p 50.00p 54.00p 8,812
27/01/2025 54.00p 54.00p 53.14p 54.00p 0
24/01/2025 54.00p 54.00p 51.00p 54.00p 15,000
23/01/2025 54.00p 54.00p 51.00p 54.00p 10,000
22/01/2025 54.00p 56.90p 54.00p 54.00p 90
21/01/2025 53.50p 54.90p 50.00p 54.00p 10,677
20/01/2025 54.00p 57.00p 51.00p 53.50p 9
17/01/2025 54.00p 55.90p 53.00p 54.00p 20,000
16/01/2025 54.00p 54.00p 54.00p 54.00p 0
15/01/2025 54.50p 55.95p 52.55p 54.00p 27,415
14/01/2025 52.50p 57.00p 52.50p 54.50p 88,075
13/01/2025 47.00p 52.90p 45.00p 52.50p 94,051
10/01/2025 47.00p 47.86p 47.00p 47.00p 0
09/01/2025 47.00p 47.86p 47.00p 47.00p 0
08/01/2025 47.00p 50.00p 47.00p 47.00p 656
07/01/2025 47.00p 47.40p 44.50p 47.00p 1,343
06/01/2025 47.00p 47.86p 47.00p 47.00p 0
03/01/2025 47.00p 47.86p 47.00p 47.00p 0
02/01/2025 47.00p 47.45p 47.00p 47.00p 157
01/01/2025 46.50p 47.00p 46.50p 47.00p 5,000
31/12/2024 46.50p 47.00p 46.50p 47.00p 5,000
30/12/2024 45.50p 46.50p 44.90p 46.50p 10,000
27/12/2024 45.50p 45.50p 43.94p 45.50p 0
26/12/2024 45.50p 49.00p 42.00p 45.50p 5
25/12/2024 45.50p 49.00p 42.00p 45.50p 5
24/12/2024 45.50p 49.00p 42.00p 45.50p 5
23/12/2024 45.50p 45.50p 43.94p 45.50p 0
20/12/2024 45.50p 45.50p 44.90p 45.50p 227
19/12/2024 47.00p 47.00p 42.00p 45.50p 7,920
18/12/2024 48.70p 49.00p 45.00p 47.00p 3,718
17/12/2024 49.50p 49.50p 49.50p 49.50p 102
16/12/2024 52.50p 53.00p 47.50p 49.50p 59,429
13/12/2024 52.50p 52.60p 52.50p 52.50p 116
12/12/2024 52.50p 53.53p 52.50p 52.50p 0
11/12/2024 52.50p 53.53p 52.50p 52.50p 0
10/12/2024 52.50p 55.00p 52.50p 52.50p 50,000
09/12/2024 52.50p 53.53p 52.50p 52.50p 0
06/12/2024 52.50p 53.53p 52.50p 52.50p 0
05/12/2024 52.50p 55.00p 50.00p 52.50p 159
04/12/2024 52.50p 53.53p 52.50p 52.50p 0
03/12/2024 52.50p 53.53p 52.50p 52.50p 0
02/12/2024 52.50p 55.00p 52.50p 52.50p 1
29/11/2024 51.00p 51.00p 50.89p 51.00p 0
28/11/2024 51.00p 51.25p 51.00p 51.00p 140
27/11/2024 51.00p 51.00p 50.89p 51.00p 0
26/11/2024 51.00p 51.00p 50.89p 51.00p 0
25/11/2024 50.00p 51.50p 50.00p 50.00p 11,000
22/11/2024 50.00p 52.00p 50.00p 50.00p 60,000
21/11/2024 49.50p 51.50p 46.00p 50.00p 75,055
20/11/2024 49.00p 50.69p 48.05p 49.50p 0
19/11/2024 49.00p 50.00p 45.00p 49.00p 40,008
18/11/2024 49.00p 49.00p 48.00p 49.00p 40,000
15/11/2024 49.00p 51.75p 49.00p 49.00p 98
14/11/2024 49.00p 51.75p 49.00p 49.00p 118
13/11/2024 49.00p 53.00p 49.00p 49.00p 50,000
12/11/2024 49.00p 49.00p 48.05p 49.00p 0
11/11/2024 49.00p 49.00p 48.05p 49.00p 0
08/11/2024 49.00p 53.00p 45.00p 49.00p 82
07/11/2024 49.00p 52.00p 45.00p 49.00p 44
06/11/2024 49.00p 52.00p 49.00p 49.00p 193
05/11/2024 49.00p 52.00p 49.00p 49.00p 1,923
04/11/2024 49.00p 49.00p 48.05p 49.00p 0
01/11/2024 49.00p 49.00p 48.05p 49.00p 0
31/10/2024 49.00p 53.00p 45.00p 49.00p 49
30/10/2024 49.00p 49.00p 48.05p 49.00p 0
29/10/2024 49.00p 52.70p 49.00p 49.00p 80
28/10/2024 49.00p 49.00p 48.05p 49.00p 0
25/10/2024 49.00p 51.00p 49.00p 49.00p 30,000
24/10/2024 49.00p 50.00p 48.05p 49.00p 30,000
23/10/2024 49.00p 49.00p 48.05p 49.00p 0
22/10/2024 49.00p 53.00p 49.00p 49.00p 324
21/10/2024 49.00p 53.00p 49.00p 49.00p 70,015
18/10/2024 49.00p 49.00p 46.88p 49.00p 0
17/10/2024 47.50p 53.00p 47.50p 49.00p 61,119
16/10/2024 53.50p 53.50p 50.00p 53.50p 36,000
15/10/2024 53.50p 55.95p 53.50p 53.50p 109
14/10/2024 53.50p 54.31p 53.50p 53.50p 0
11/10/2024 53.50p 54.31p 53.50p 53.50p 0
10/10/2024 53.50p 54.31p 53.50p 53.50p 0
09/10/2024 53.50p 54.31p 53.50p 53.50p 0
08/10/2024 53.50p 57.00p 53.50p 53.50p 1,000
07/10/2024 53.50p 55.95p 53.50p 53.50p 109
04/10/2024 53.50p 55.95p 53.50p 53.50p 108

Market data

Select a section