Atalaya Mining
(ATYM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
03/11/2025
|
681.00p
|
683.00p
|
664.00p
|
664.00p
|
344,247
|
|
31/10/2025
|
672.00p
|
684.00p
|
666.00p
|
684.00p
|
1,082,814
|
|
30/10/2025
|
655.00p
|
675.00p
|
654.81p
|
672.00p
|
397,085
|
|
29/10/2025
|
645.00p
|
673.39p
|
641.00p
|
668.00p
|
578,952
|
|
28/10/2025
|
639.00p
|
655.00p
|
632.89p
|
643.00p
|
213,411
|
|
27/10/2025
|
649.00p
|
659.00p
|
640.00p
|
645.00p
|
298,054
|
|
24/10/2025
|
648.00p
|
655.00p
|
643.04p
|
655.00p
|
365,593
|
|
23/10/2025
|
624.00p
|
648.00p
|
623.00p
|
645.00p
|
467,398
|
|
22/10/2025
|
634.00p
|
637.00p
|
610.00p
|
612.00p
|
391,659
|
|
21/10/2025
|
638.00p
|
646.00p
|
609.70p
|
621.00p
|
436,023
|
|
20/10/2025
|
644.00p
|
655.00p
|
634.44p
|
644.00p
|
323,493
|
|
17/10/2025
|
656.00p
|
659.00p
|
626.00p
|
628.00p
|
460,344
|
|
16/10/2025
|
671.00p
|
674.00p
|
659.00p
|
667.00p
|
526,710
|
|
15/10/2025
|
680.00p
|
682.00p
|
666.00p
|
668.00p
|
357,233
|
|
14/10/2025
|
668.00p
|
677.00p
|
647.00p
|
676.00p
|
454,150
|
|
13/10/2025
|
660.00p
|
682.00p
|
657.00p
|
682.00p
|
1,011,887
|
|
10/10/2025
|
660.00p
|
666.00p
|
648.00p
|
656.00p
|
523,568
|
|
09/10/2025
|
659.00p
|
672.00p
|
650.00p
|
668.00p
|
680,483
|
|
08/10/2025
|
655.00p
|
668.00p
|
648.00p
|
656.00p
|
554,505
|
|
07/10/2025
|
662.00p
|
667.00p
|
652.00p
|
654.00p
|
482,449
|
|
06/10/2025
|
659.00p
|
667.00p
|
654.00p
|
663.00p
|
719,435
|
|
03/10/2025
|
647.00p
|
661.00p
|
643.00p
|
661.00p
|
915,914
|
|
02/10/2025
|
639.00p
|
650.00p
|
632.00p
|
639.00p
|
846,236
|
|
01/10/2025
|
626.00p
|
641.00p
|
624.00p
|
637.00p
|
2,988,517
|
|
30/09/2025
|
628.00p
|
637.00p
|
622.00p
|
627.00p
|
526,292
|
|
29/09/2025
|
600.00p
|
632.00p
|
594.00p
|
630.00p
|
1,182,907
|
|
26/09/2025
|
600.00p
|
604.22p
|
583.00p
|
597.00p
|
602,588
|
|
25/09/2025
|
601.00p
|
622.00p
|
600.00p
|
601.00p
|
940,194
|
|
24/09/2025
|
561.00p
|
615.00p
|
561.00p
|
605.00p
|
1,271,698
|
|
23/09/2025
|
560.00p
|
572.00p
|
540.00p
|
567.00p
|
483,103
|
|
22/09/2025
|
558.00p
|
563.00p
|
534.00p
|
560.00p
|
317,026
|
|
19/09/2025
|
546.00p
|
552.00p
|
537.00p
|
547.00p
|
1,319,948
|
|
18/09/2025
|
542.00p
|
549.00p
|
527.00p
|
545.00p
|
535,978
|
|
17/09/2025
|
552.00p
|
557.00p
|
540.00p
|
545.00p
|
410,857
|
|
16/09/2025
|
552.00p
|
560.00p
|
549.00p
|
549.00p
|
664,080
|
|
15/09/2025
|
538.00p
|
553.00p
|
537.00p
|
550.00p
|
568,253
|
|
12/09/2025
|
546.00p
|
547.36p
|
530.00p
|
537.00p
|
412,486
|
|
11/09/2025
|
563.00p
|
563.00p
|
522.00p
|
538.00p
|
2,443,334
|
|
10/09/2025
|
555.00p
|
558.00p
|
510.00p
|
543.00p
|
9,570,482
|
|
09/09/2025
|
549.00p
|
571.00p
|
546.00p
|
560.00p
|
1,001,133
|
|
08/09/2025
|
543.00p
|
551.00p
|
539.00p
|
551.00p
|
718,511
|
|
05/09/2025
|
537.00p
|
547.00p
|
537.00p
|
542.00p
|
662,976
|
|
04/09/2025
|
529.00p
|
537.00p
|
528.00p
|
537.00p
|
654,436
|
|
03/09/2025
|
522.00p
|
533.00p
|
516.00p
|
531.00p
|
957,064
|
|
02/09/2025
|
531.00p
|
531.00p
|
508.00p
|
519.00p
|
316,380
|
|
01/09/2025
|
541.00p
|
541.00p
|
528.00p
|
528.00p
|
152,831
|
|
29/08/2025
|
533.00p
|
542.00p
|
527.00p
|
538.00p
|
167,453
|
|
28/08/2025
|
528.00p
|
536.00p
|
525.00p
|
533.00p
|
718,250
|
|
27/08/2025
|
523.00p
|
542.00p
|
515.00p
|
525.00p
|
417,607
|
|
26/08/2025
|
519.00p
|
521.00p
|
512.00p
|
521.00p
|
827,855
|
|
25/08/2025
|
511.00p
|
521.00p
|
510.00p
|
519.00p
|
229,107
|
|
22/08/2025
|
511.00p
|
521.00p
|
510.00p
|
519.00p
|
229,107
|
|
21/08/2025
|
506.00p
|
517.00p
|
481.50p
|
511.00p
|
151,599
|
|
20/08/2025
|
507.00p
|
508.00p
|
499.00p
|
506.00p
|
172,111
|
|
19/08/2025
|
505.00p
|
518.00p
|
504.00p
|
508.00p
|
263,658
|
|
18/08/2025
|
518.00p
|
522.00p
|
500.00p
|
504.00p
|
595,578
|
|
15/08/2025
|
508.00p
|
525.00p
|
508.00p
|
519.00p
|
264,476
|
|
14/08/2025
|
513.00p
|
520.00p
|
501.00p
|
514.00p
|
204,949
|
|
13/08/2025
|
510.00p
|
529.00p
|
510.00p
|
515.00p
|
364,650
|
|
12/08/2025
|
499.50p
|
546.58p
|
496.01p
|
522.00p
|
1,123,188
|
|
11/08/2025
|
467.50p
|
478.00p
|
459.50p
|
478.00p
|
196,683
|
|
08/08/2025
|
440.50p
|
472.50p
|
440.50p
|
472.50p
|
147,763
|
|
07/08/2025
|
444.00p
|
464.50p
|
444.00p
|
464.50p
|
170,590
|
|
06/08/2025
|
467.00p
|
467.00p
|
446.50p
|
453.50p
|
153,802
|
|
05/08/2025
|
450.00p
|
456.00p
|
448.00p
|
448.00p
|
100,948
|
|
04/08/2025
|
449.00p
|
459.00p
|
447.50p
|
450.00p
|
123,253
|
|
01/08/2025
|
460.00p
|
466.00p
|
441.50p
|
450.00p
|
327,208
|
|
31/07/2025
|
458.00p
|
464.00p
|
442.35p
|
458.00p
|
141,504
|
|
30/07/2025
|
464.00p
|
471.65p
|
464.00p
|
468.50p
|
95,629
|
|
29/07/2025
|
470.00p
|
479.00p
|
464.19p
|
470.00p
|
161,088
|
|
28/07/2025
|
470.50p
|
485.50p
|
470.36p
|
473.00p
|
126,692
|
|
25/07/2025
|
482.50p
|
487.50p
|
470.50p
|
483.00p
|
73,410
|
|
24/07/2025
|
492.00p
|
495.00p
|
476.00p
|
485.00p
|
224,737
|
|
23/07/2025
|
470.50p
|
490.00p
|
470.50p
|
487.50p
|
135,470
|
|
22/07/2025
|
480.00p
|
481.00p
|
471.50p
|
479.00p
|
318,596
|
|
21/07/2025
|
459.50p
|
482.50p
|
455.00p
|
478.00p
|
345,951
|
|
18/07/2025
|
469.00p
|
479.00p
|
446.00p
|
455.00p
|
327,711
|
|
17/07/2025
|
483.00p
|
483.00p
|
466.00p
|
466.00p
|
278,679
|
|
16/07/2025
|
476.50p
|
482.00p
|
471.00p
|
475.50p
|
213,660
|
|
15/07/2025
|
476.00p
|
490.00p
|
471.00p
|
478.00p
|
635,901
|
|
14/07/2025
|
484.50p
|
484.50p
|
474.50p
|
475.50p
|
201,215
|
|
11/07/2025
|
455.50p
|
481.00p
|
455.50p
|
480.00p
|
561,737
|
|
10/07/2025
|
468.00p
|
471.00p
|
457.50p
|
462.00p
|
296,426
|
|
09/07/2025
|
476.50p
|
476.50p
|
458.50p
|
463.00p
|
258,043
|
|
08/07/2025
|
456.50p
|
465.00p
|
456.50p
|
465.00p
|
501,649
|
|
07/07/2025
|
446.00p
|
457.50p
|
446.00p
|
456.50p
|
151,191
|
|
04/07/2025
|
455.00p
|
460.50p
|
444.00p
|
449.50p
|
183,847
|
|
03/07/2025
|
469.00p
|
475.50p
|
461.00p
|
463.00p
|
148,275
|
|
02/07/2025
|
466.00p
|
471.50p
|
462.00p
|
467.50p
|
272,700
|
|
01/07/2025
|
458.50p
|
465.50p
|
454.50p
|
462.00p
|
253,153
|
|
30/06/2025
|
466.50p
|
468.50p
|
453.00p
|
454.00p
|
556,305
|
|
27/06/2025
|
476.00p
|
476.00p
|
459.50p
|
466.50p
|
151,539
|
|
26/06/2025
|
459.50p
|
471.00p
|
452.00p
|
471.00p
|
417,690
|
|
25/06/2025
|
459.50p
|
459.76p
|
449.67p
|
451.50p
|
106,242
|
|
24/06/2025
|
450.00p
|
459.00p
|
450.00p
|
454.50p
|
180,492
|
|
23/06/2025
|
470.00p
|
470.00p
|
437.50p
|
448.50p
|
169,792
|
|
20/06/2025
|
469.50p
|
469.50p
|
453.50p
|
456.50p
|
349,061
|
|
19/06/2025
|
459.00p
|
462.00p
|
453.00p
|
457.00p
|
141,620
|
|
18/06/2025
|
461.00p
|
466.50p
|
458.00p
|
462.00p
|
131,911
|
|
17/06/2025
|
466.50p
|
466.50p
|
452.50p
|
460.50p
|
185,037
|
|
16/06/2025
|
462.00p
|
465.05p
|
455.50p
|
461.50p
|
183,012
|
|
13/06/2025
|
455.00p
|
463.50p
|
443.50p
|
460.00p
|
192,347
|
|
12/06/2025
|
440.00p
|
454.00p
|
440.00p
|
453.50p
|
135,126
|
|
11/06/2025
|
439.00p
|
458.00p
|
436.00p
|
452.50p
|
327,832
|
|
10/06/2025
|
450.00p
|
450.00p
|
435.00p
|
435.00p
|
193,235
|
|
09/06/2025
|
455.00p
|
457.50p
|
440.00p
|
447.50p
|
235,562
|
|
06/06/2025
|
460.00p
|
460.00p
|
443.00p
|
451.00p
|
202,116
|
|
05/06/2025
|
460.00p
|
460.00p
|
449.50p
|
457.00p
|
472,809
|
|
04/06/2025
|
450.00p
|
455.00p
|
443.50p
|
452.00p
|
616,757
|
|
03/06/2025
|
440.00p
|
450.00p
|
434.00p
|
442.50p
|
202,185
|
|
02/06/2025
|
438.00p
|
452.00p
|
437.78p
|
448.50p
|
849,472
|
|
30/05/2025
|
440.00p
|
450.00p
|
434.50p
|
437.50p
|
889,728
|
|
29/05/2025
|
424.50p
|
445.50p
|
416.50p
|
438.50p
|
1,306,163
|
|
28/05/2025
|
395.00p
|
413.00p
|
395.00p
|
412.50p
|
518,016
|
|
27/05/2025
|
410.00p
|
414.00p
|
403.92p
|
405.50p
|
171,759
|
|
26/05/2025
|
409.50p
|
417.00p
|
401.50p
|
411.50p
|
111,787
|
|
23/05/2025
|
409.50p
|
417.00p
|
401.50p
|
411.50p
|
111,787
|
|
22/05/2025
|
394.00p
|
410.50p
|
394.00p
|
408.00p
|
113,422
|
|
21/05/2025
|
405.00p
|
405.00p
|
392.50p
|
396.00p
|
167,599
|
|
20/05/2025
|
403.00p
|
404.50p
|
393.00p
|
398.00p
|
95,125
|
|
19/05/2025
|
405.00p
|
424.00p
|
392.50p
|
399.50p
|
190,888
|
|
16/05/2025
|
413.00p
|
420.50p
|
409.00p
|
409.50p
|
362,379
|
|
15/05/2025
|
425.00p
|
425.00p
|
405.50p
|
414.50p
|
960,541
|
|
14/05/2025
|
418.00p
|
418.50p
|
412.00p
|
412.00p
|
139,945
|
|
13/05/2025
|
412.50p
|
423.00p
|
406.00p
|
416.00p
|
236,353
|
|
12/05/2025
|
410.00p
|
420.00p
|
406.00p
|
411.50p
|
443,020
|
|
09/05/2025
|
402.00p
|
420.00p
|
398.00p
|
413.00p
|
216,517
|
|
08/05/2025
|
404.00p
|
410.50p
|
400.00p
|
403.00p
|
237,262
|
|
07/05/2025
|
413.00p
|
422.00p
|
404.00p
|
406.50p
|
184,761
|
|
06/05/2025
|
415.00p
|
415.50p
|
406.00p
|
411.50p
|
2,045,160
|
|
05/05/2025
|
376.50p
|
413.50p
|
376.50p
|
406.00p
|
812,725
|