Atalaya Mining
(ATYM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
376.50p
|
413.50p
|
376.50p
|
406.00p
|
812,725
|
|
01/05/2025
|
363.50p
|
387.50p
|
362.70p
|
387.50p
|
152,516
|
|
30/04/2025
|
385.50p
|
389.00p
|
362.50p
|
363.00p
|
429,787
|
|
29/04/2025
|
378.00p
|
398.00p
|
368.75p
|
387.50p
|
258,744
|
|
28/04/2025
|
385.00p
|
385.00p
|
378.00p
|
378.00p
|
104,294
|
|
25/04/2025
|
365.00p
|
382.00p
|
365.00p
|
380.00p
|
133,476
|
|
24/04/2025
|
379.00p
|
381.00p
|
362.50p
|
381.00p
|
136,577
|
|
23/04/2025
|
360.00p
|
375.50p
|
358.50p
|
367.50p
|
222,439
|
|
22/04/2025
|
365.50p
|
379.50p
|
347.00p
|
355.00p
|
303,241
|
|
21/04/2025
|
371.50p
|
376.50p
|
355.50p
|
365.50p
|
117,244
|
|
18/04/2025
|
371.50p
|
376.50p
|
355.50p
|
365.50p
|
117,244
|
|
17/04/2025
|
371.50p
|
376.50p
|
355.50p
|
365.50p
|
117,244
|
|
16/04/2025
|
365.00p
|
373.00p
|
358.50p
|
373.00p
|
267,789
|
|
15/04/2025
|
339.00p
|
372.50p
|
332.00p
|
366.50p
|
314,695
|
|
14/04/2025
|
320.50p
|
334.00p
|
320.50p
|
333.00p
|
149,207
|
|
11/04/2025
|
324.50p
|
327.50p
|
318.50p
|
324.50p
|
287,191
|
|
10/04/2025
|
323.00p
|
332.50p
|
317.00p
|
319.00p
|
346,148
|
|
09/04/2025
|
303.00p
|
314.50p
|
299.50p
|
302.00p
|
353,188
|
|
08/04/2025
|
314.00p
|
326.00p
|
306.50p
|
313.50p
|
205,592
|
|
07/04/2025
|
290.00p
|
318.50p
|
275.28p
|
304.50p
|
671,542
|
|
04/04/2025
|
332.50p
|
332.50p
|
293.00p
|
302.00p
|
633,968
|
|
03/04/2025
|
340.00p
|
340.00p
|
320.50p
|
320.50p
|
343,343
|
|
02/04/2025
|
350.00p
|
350.00p
|
334.50p
|
339.00p
|
155,020
|
|
01/04/2025
|
335.00p
|
346.53p
|
334.00p
|
343.00p
|
366,071
|
|
31/03/2025
|
368.50p
|
369.50p
|
331.50p
|
331.50p
|
389,254
|
|
28/03/2025
|
371.50p
|
374.00p
|
359.89p
|
364.00p
|
141,348
|
|
27/03/2025
|
378.50p
|
381.00p
|
369.00p
|
371.50p
|
212,457
|
|
26/03/2025
|
364.00p
|
384.00p
|
364.00p
|
381.00p
|
683,196
|
|
25/03/2025
|
362.00p
|
364.00p
|
345.50p
|
363.00p
|
322,818
|
|
24/03/2025
|
367.00p
|
368.50p
|
349.00p
|
350.50p
|
269,144
|
|
21/03/2025
|
360.50p
|
377.50p
|
357.00p
|
357.00p
|
3,536,179
|
|
20/03/2025
|
361.00p
|
381.00p
|
361.00p
|
375.50p
|
498,919
|
|
19/03/2025
|
380.00p
|
381.50p
|
362.00p
|
380.00p
|
608,235
|
|
18/03/2025
|
375.00p
|
378.00p
|
360.50p
|
376.00p
|
662,490
|
|
17/03/2025
|
369.00p
|
375.14p
|
362.14p
|
374.50p
|
272,424
|
|
14/03/2025
|
364.00p
|
369.50p
|
362.50p
|
369.00p
|
388,802
|
|
13/03/2025
|
357.00p
|
363.00p
|
348.00p
|
362.50p
|
276,944
|
|
12/03/2025
|
355.00p
|
369.50p
|
353.50p
|
355.00p
|
124,452
|
|
11/03/2025
|
358.00p
|
368.00p
|
357.00p
|
357.00p
|
170,791
|
|
10/03/2025
|
380.00p
|
380.00p
|
358.75p
|
359.00p
|
123,535
|
|
07/03/2025
|
380.00p
|
380.00p
|
372.50p
|
377.00p
|
149,379
|
|
06/03/2025
|
372.50p
|
383.00p
|
370.00p
|
380.00p
|
458,006
|
|
05/03/2025
|
353.00p
|
375.00p
|
353.00p
|
369.50p
|
182,765
|
|
04/03/2025
|
360.00p
|
366.50p
|
352.50p
|
352.50p
|
105,308
|
|
03/03/2025
|
380.00p
|
380.00p
|
361.00p
|
367.50p
|
146,633
|
|
28/02/2025
|
375.00p
|
375.00p
|
363.50p
|
365.00p
|
293,685
|
|
27/02/2025
|
396.00p
|
396.00p
|
372.50p
|
372.50p
|
101,907
|
|
26/02/2025
|
368.00p
|
386.00p
|
368.00p
|
381.00p
|
184,966
|
|
25/02/2025
|
371.50p
|
379.00p
|
370.00p
|
373.00p
|
324,722
|
|
24/02/2025
|
392.50p
|
395.50p
|
370.00p
|
373.50p
|
108,939
|
|
21/02/2025
|
375.00p
|
387.00p
|
375.00p
|
383.00p
|
92,925
|
|
20/02/2025
|
374.00p
|
391.39p
|
374.00p
|
384.00p
|
166,765
|
|
19/02/2025
|
396.50p
|
397.00p
|
382.00p
|
384.00p
|
91,548
|
|
18/02/2025
|
398.00p
|
398.00p
|
391.50p
|
391.50p
|
61,862
|
|
17/02/2025
|
399.00p
|
400.00p
|
394.00p
|
394.00p
|
97,496
|
|
14/02/2025
|
392.00p
|
399.00p
|
387.50p
|
390.50p
|
282,037
|
|
13/02/2025
|
396.00p
|
399.00p
|
390.50p
|
390.50p
|
77,585
|
|
12/02/2025
|
397.00p
|
397.36p
|
384.00p
|
393.50p
|
91,177
|
|
11/02/2025
|
390.50p
|
398.50p
|
388.50p
|
391.50p
|
151,665
|
|
10/02/2025
|
402.00p
|
412.50p
|
389.25p
|
397.00p
|
199,986
|
|
07/02/2025
|
385.00p
|
404.00p
|
382.00p
|
397.00p
|
466,406
|
|
06/02/2025
|
353.00p
|
384.00p
|
353.00p
|
382.00p
|
265,823
|
|
05/02/2025
|
349.50p
|
380.97p
|
340.50p
|
358.00p
|
228,497
|
|
04/02/2025
|
339.00p
|
349.00p
|
335.50p
|
347.50p
|
169,855
|
|
03/02/2025
|
341.00p
|
349.50p
|
332.55p
|
339.00p
|
75,428
|
|
31/01/2025
|
347.50p
|
354.00p
|
342.00p
|
344.00p
|
67,566
|
|
30/01/2025
|
342.50p
|
349.00p
|
342.00p
|
347.00p
|
83,155
|
|
29/01/2025
|
343.00p
|
347.00p
|
338.00p
|
340.50p
|
112,611
|
|
28/01/2025
|
362.00p
|
362.00p
|
340.00p
|
344.50p
|
85,273
|
|
27/01/2025
|
351.50p
|
355.98p
|
340.00p
|
345.50p
|
127,370
|
|
24/01/2025
|
349.00p
|
361.50p
|
349.00p
|
350.00p
|
103,129
|
|
23/01/2025
|
375.00p
|
375.00p
|
349.00p
|
349.00p
|
134,734
|
|
22/01/2025
|
352.00p
|
366.50p
|
346.50p
|
364.00p
|
287,179
|
|
21/01/2025
|
362.00p
|
362.00p
|
350.00p
|
353.00p
|
118,894
|
|
20/01/2025
|
360.00p
|
373.00p
|
357.00p
|
360.50p
|
109,313
|
|
17/01/2025
|
357.00p
|
365.50p
|
357.00p
|
359.50p
|
97,567
|
|
16/01/2025
|
365.00p
|
373.00p
|
354.50p
|
355.00p
|
88,536
|
|
15/01/2025
|
354.00p
|
360.78p
|
350.00p
|
355.00p
|
119,580
|
|
14/01/2025
|
362.00p
|
369.00p
|
348.50p
|
352.00p
|
69,859
|
|
13/01/2025
|
375.00p
|
379.00p
|
356.00p
|
358.50p
|
83,693
|
|
10/01/2025
|
379.00p
|
383.00p
|
372.00p
|
375.00p
|
95,953
|
|
09/01/2025
|
367.50p
|
379.09p
|
357.00p
|
372.00p
|
144,031
|
|
08/01/2025
|
366.00p
|
372.00p
|
364.00p
|
366.00p
|
128,265
|
|
07/01/2025
|
375.00p
|
378.00p
|
359.00p
|
370.00p
|
76,595
|
|
06/01/2025
|
369.50p
|
378.00p
|
366.50p
|
375.00p
|
77,103
|
|
03/01/2025
|
365.00p
|
366.50p
|
362.00p
|
365.00p
|
46,249
|
|
02/01/2025
|
370.00p
|
370.00p
|
353.50p
|
365.50p
|
45,597
|
|
01/01/2025
|
352.00p
|
359.00p
|
350.50p
|
359.00p
|
22,845
|
|
31/12/2024
|
352.00p
|
359.00p
|
350.50p
|
359.00p
|
22,845
|
|
30/12/2024
|
355.00p
|
355.00p
|
345.03p
|
352.00p
|
41,996
|
|
27/12/2024
|
355.00p
|
355.00p
|
341.50p
|
351.00p
|
171,928
|
|
26/12/2024
|
350.00p
|
350.00p
|
340.00p
|
350.00p
|
84,379
|
|
25/12/2024
|
350.00p
|
350.00p
|
340.00p
|
350.00p
|
84,379
|
|
24/12/2024
|
350.00p
|
350.00p
|
340.00p
|
350.00p
|
84,379
|
|
23/12/2024
|
333.50p
|
346.00p
|
330.00p
|
345.00p
|
107,692
|
|
20/12/2024
|
333.50p
|
336.50p
|
327.50p
|
333.50p
|
132,845
|
|
19/12/2024
|
341.00p
|
341.50p
|
330.22p
|
333.50p
|
136,660
|
|
18/12/2024
|
350.50p
|
352.00p
|
343.00p
|
346.50p
|
115,864
|
|
17/12/2024
|
348.00p
|
352.00p
|
343.50p
|
346.00p
|
142,415
|
|
16/12/2024
|
372.00p
|
372.00p
|
346.50p
|
346.50p
|
170,742
|
|
13/12/2024
|
360.50p
|
377.50p
|
355.50p
|
357.00p
|
89,188
|
|
12/12/2024
|
352.00p
|
373.50p
|
352.00p
|
369.00p
|
140,553
|
|
11/12/2024
|
366.50p
|
368.00p
|
349.00p
|
364.00p
|
141,496
|
|
10/12/2024
|
351.00p
|
364.00p
|
345.50p
|
350.00p
|
75,087
|
|
09/12/2024
|
364.00p
|
364.00p
|
353.00p
|
357.00p
|
389,086
|