Market data

Select a section

Aterian

(ATN)
Sector: Precious Metals and Mining
54.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 53.50p 55.00p 50.00p 53.50p 20,528
02/10/2024 53.50p 57.00p 53.50p 53.50p 21
01/10/2024 53.50p 55.95p 53.50p 53.50p 22,599
30/09/2024 53.50p 53.50p 50.00p 53.50p 1
27/09/2024 53.50p 53.50p 53.00p 53.50p 285
26/09/2024 53.50p 53.50p 53.11p 53.50p 0
25/09/2024 53.50p 57.00p 50.00p 53.50p 1,945
24/09/2024 51.50p 52.50p 48.25p 52.50p 35,816
23/09/2024 55.50p 55.50p 48.00p 51.50p 45,923
20/09/2024 56.50p 56.50p 56.00p 56.50p 217
19/09/2024 56.50p 56.50p 50.00p 56.50p 25,000
18/09/2024 56.50p 57.31p 56.50p 56.50p 0
17/09/2024 56.50p 57.00p 56.50p 56.50p 211
16/09/2024 56.50p 56.50p 53.00p 56.50p 12
13/09/2024 57.50p 57.65p 55.00p 57.50p 4,286
12/09/2024 58.50p 58.50p 48.00p 57.50p 112,999
11/09/2024 58.50p 60.00p 57.00p 58.50p 25,112
10/09/2024 58.50p 58.50p 56.00p 58.50p 1,244
09/09/2024 58.50p 59.00p 58.50p 58.50p 25,000
06/09/2024 58.50p 59.50p 58.50p 58.50p 25,000
05/09/2024 61.50p 63.00p 58.50p 58.50p 34,260
04/09/2024 61.50p 61.50p 61.33p 61.50p 0
03/09/2024 62.50p 63.08p 61.33p 61.50p 0
02/09/2024 62.50p 65.00p 62.50p 62.50p 19
30/08/2024 62.50p 63.00p 62.50p 62.50p 105
29/08/2024 62.50p 65.00p 62.50p 62.50p 7
28/08/2024 62.50p 63.08p 62.50p 62.50p 0
27/08/2024 62.50p 65.00p 62.50p 62.50p 10
26/08/2024 62.50p 63.00p 62.50p 62.50p 160
23/08/2024 62.50p 63.00p 62.50p 62.50p 160
22/08/2024 62.50p 63.00p 62.50p 62.50p 160
21/08/2024 62.50p 63.08p 62.50p 62.50p 0
20/08/2024 62.50p 62.50p 60.00p 62.50p 5,000
19/08/2024 62.50p 62.50p 60.50p 62.50p 5,000
16/08/2024 62.50p 63.08p 62.50p 62.50p 0
15/08/2024 62.50p 62.50p 60.00p 62.50p 354
14/08/2024 62.50p 62.50p 58.00p 59.00p 10,410
13/08/2024 62.50p 62.50p 60.00p 62.50p 346
12/08/2024 62.50p 62.50p 59.00p 62.50p 301
09/08/2024 61.00p 62.50p 58.00p 62.50p 35,000
08/08/2024 61.00p 65.00p 57.00p 61.00p 60,080
07/08/2024 61.00p 63.00p 61.00p 61.00p 113
06/08/2024 61.00p 65.00p 57.00p 61.00p 2
05/08/2024 61.00p 62.54p 61.00p 61.00p 0
02/08/2024 62.50p 62.50p 61.00p 62.50p 6,650
01/08/2024 62.50p 63.95p 62.50p 62.50p 1
31/07/2024 62.50p 62.50p 62.22p 62.50p 0
30/07/2024 59.50p 64.00p 59.50p 62.50p 14,350
29/07/2024 59.50p 61.00p 59.50p 59.50p 261
26/07/2024 59.50p 59.50p 58.54p 59.50p 0
25/07/2024 59.50p 59.90p 59.50p 59.50p 100
24/07/2024 59.50p 59.50p 58.54p 59.50p 0
23/07/2024 59.50p 59.90p 57.00p 59.50p 232
22/07/2024 59.50p 60.00p 59.50p 59.50p 2,556
19/07/2024 61.00p 65.00p 59.50p 59.50p 44
18/07/2024 59.50p 62.00p 57.00p 59.50p 1,596

Market data

Select a section