Market data

Select a section

Aterian

(ATN)
Sector: Precious Metals and Mining
49.78p
-0.22p -0.44
Last updated: 09:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 59.50p 59.50p 58.54p 59.50p 0
16/07/2024 59.50p 59.50p 58.54p 59.50p 0
15/07/2024 59.50p 59.69p 59.50p 59.50p 202
12/07/2024 59.50p 62.00p 59.50p 59.50p 2
11/07/2024 59.50p 59.50p 57.00p 59.50p 1,440
10/07/2024 60.00p 62.00p 57.00p 59.50p 11,895
09/07/2024 58.50p 58.50p 58.50p 58.50p 0
08/07/2024 61.00p 62.54p 58.50p 58.50p 0
05/07/2024 61.00p 62.00p 57.00p 61.00p 2,200
04/07/2024 61.00p 61.00p 57.00p 61.00p 50
03/07/2024 61.00p 61.00p 57.00p 61.00p 4,200
02/07/2024 61.00p 61.44p 61.00p 61.00p 0
01/07/2024 61.00p 61.00p 57.20p 61.00p 2,900
28/06/2024 61.00p 61.44p 61.00p 61.00p 0
27/06/2024 61.00p 61.50p 57.00p 61.00p 20,215
26/06/2024 61.00p 62.50p 57.00p 61.00p 64,309
25/06/2024 65.00p 70.00p 60.00p 61.00p 3,116
24/06/2024 65.00p 66.54p 65.00p 65.00p 0
21/06/2024 65.00p 65.00p 64.00p 65.00p 30,000
20/06/2024 65.00p 66.49p 60.03p 65.00p 4,231
19/06/2024 65.00p 70.00p 60.00p 68.00p 5,522
18/06/2024 65.00p 65.00p 60.06p 65.00p 455
17/06/2024 65.00p 70.00p 60.00p 65.00p 201
14/06/2024 65.00p 66.54p 65.00p 65.00p 0
13/06/2024 65.00p 70.00p 60.06p 65.00p 11,112
12/06/2024 65.00p 65.00p 60.06p 65.00p 12
11/06/2024 65.00p 67.00p 60.00p 65.00p 110,005
10/06/2024 0.65p 0.70p 0.60p 0.65p 221,081
07/06/2024 0.65p 0.68p 0.65p 0.65p 0
06/06/2024 0.65p 0.65p 0.60p 0.65p 2,338,504
05/06/2024 0.65p 0.65p 0.64p 0.65p 16,500
04/06/2024 0.65p 0.68p 0.64p 0.65p 156,071
03/06/2024 0.65p 0.68p 0.65p 0.65p 0
31/05/2024 0.65p 0.65p 0.61p 0.65p 1,635,220
30/05/2024 0.65p 0.65p 0.64p 0.65p 1,004,857
29/05/2024 0.65p 0.68p 0.65p 0.65p 0
28/05/2024 0.65p 0.68p 0.65p 0.65p 0
27/05/2024 0.65p 0.68p 0.65p 0.65p 0

Market data

Select a section