Market data

Select a section

Aterian

(ATN)
Sector: Precious Metals and Mining
56.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 0.65p 0.68p 0.65p 0.65p 0
23/05/2024 0.65p 0.68p 0.65p 0.65p 0
22/05/2024 0.65p 0.65p 0.64p 0.65p 4,857
21/05/2024 0.65p 0.65p 0.60p 0.65p 75,659
20/05/2024 0.65p 0.70p 0.60p 0.65p 1,108,000
17/05/2024 0.65p 0.65p 0.64p 0.65p 430,916
16/05/2024 0.65p 0.68p 0.65p 0.65p 0
15/05/2024 0.65p 0.65p 0.61p 0.65p 205,765
14/05/2024 0.65p 0.65p 0.60p 0.65p 44,844
13/05/2024 0.65p 0.65p 0.58p 0.65p 5,100,000
10/05/2024 0.65p 0.65p 0.60p 0.65p 100,000
09/05/2024 0.65p 0.67p 0.60p 0.65p 1,074,500
08/05/2024 0.65p 0.70p 0.61p 0.65p 803,037
07/05/2024 0.65p 0.69p 0.61p 0.65p 1,112,035
06/05/2024 0.63p 0.70p 0.60p 0.65p 143,110,488
03/05/2024 0.63p 0.70p 0.60p 0.65p 143,110,488
02/05/2024 0.63p 0.63p 0.63p 0.63p 0
01/05/2024 0.65p 0.68p 0.63p 0.63p 0
30/04/2024 0.65p 0.68p 0.60p 0.65p 199,924
29/04/2024 0.65p 0.69p 0.65p 0.65p 1,732,213
26/04/2024 0.65p 0.65p 0.61p 0.65p 150,000
25/04/2024 0.65p 0.67p 0.65p 0.65p 25,668
24/04/2024 0.70p 0.70p 0.65p 0.70p 581,332
23/04/2024 0.70p 0.73p 0.70p 0.70p 0
22/04/2024 0.68p 0.70p 0.65p 0.70p 259,708
19/04/2024 0.68p 0.68p 0.65p 0.68p 1,119,999
18/04/2024 0.68p 0.68p 0.65p 0.68p 8,010,000
17/04/2024 0.68p 0.68p 0.68p 0.68p 0
16/04/2024 0.68p 0.68p 0.68p 0.68p 0
15/04/2024 0.68p 0.70p 0.68p 0.68p 14,387
12/04/2024 0.68p 0.70p 0.65p 0.68p 4,494,000
11/04/2024 0.58p 0.68p 0.57p 0.68p 2,024,500
10/04/2024 0.58p 0.58p 0.55p 0.58p 2,974,766
09/04/2024 0.60p 0.60p 0.56p 0.58p 1,080,000
08/04/2024 0.70p 0.70p 0.55p 0.70p 1,802,029
05/04/2024 0.70p 0.72p 0.68p 0.70p 3,502,906
04/04/2024 0.70p 0.70p 0.65p 0.70p 1,000,000
03/04/2024 0.70p 0.75p 0.65p 0.70p 8,028,403
02/04/2024 0.70p 0.70p 0.70p 0.70p 0
01/04/2024 0.70p 0.73p 0.70p 0.70p 49,752
29/03/2024 0.70p 0.73p 0.70p 0.70p 49,752
28/03/2024 0.70p 0.73p 0.70p 0.70p 49,752
27/03/2024 0.73p 0.73p 0.65p 0.70p 1,740,000
26/03/2024 0.73p 0.73p 0.70p 0.73p 300,000
25/03/2024 0.73p 0.73p 0.67p 0.73p 638,172
22/03/2024 0.75p 0.76p 0.72p 0.73p 0
21/03/2024 0.75p 0.76p 0.71p 0.75p 240,407
20/03/2024 0.78p 0.78p 0.75p 0.75p 400,000
19/03/2024 0.78p 0.78p 0.78p 0.78p 0

Market data

Select a section