Atalaya Mining
(ATYM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
357.50p
|
388.00p
|
357.50p
|
380.00p
|
510,655
|
|
18/09/2024
|
353.00p
|
365.50p
|
353.00p
|
365.50p
|
396,928
|
|
17/09/2024
|
349.00p
|
368.19p
|
349.00p
|
365.00p
|
322,706
|
|
16/09/2024
|
368.00p
|
368.00p
|
357.00p
|
361.50p
|
74,729
|
|
13/09/2024
|
364.00p
|
365.00p
|
358.50p
|
361.00p
|
338,258
|
|
12/09/2024
|
364.00p
|
364.00p
|
355.00p
|
349.00p
|
297,775
|
|
11/09/2024
|
354.50p
|
359.50p
|
345.00p
|
344.00p
|
99,885
|
|
10/09/2024
|
359.00p
|
359.00p
|
341.50p
|
344.00p
|
247,009
|
|
09/09/2024
|
352.00p
|
363.50p
|
345.50p
|
348.50p
|
166,086
|
|
06/09/2024
|
376.00p
|
376.36p
|
352.50p
|
352.50p
|
299,143
|
|
05/09/2024
|
361.00p
|
377.00p
|
358.50p
|
375.00p
|
107,737
|
|
04/09/2024
|
366.00p
|
375.00p
|
353.00p
|
362.00p
|
213,748
|
|
03/09/2024
|
382.00p
|
400.00p
|
366.62p
|
371.50p
|
95,701
|
|
02/09/2024
|
397.00p
|
406.50p
|
381.50p
|
387.00p
|
203,341
|
|
30/08/2024
|
388.00p
|
393.35p
|
387.00p
|
387.00p
|
181,630
|
|
29/08/2024
|
384.00p
|
398.50p
|
380.17p
|
388.00p
|
73,953
|
|
28/08/2024
|
386.00p
|
397.00p
|
380.50p
|
380.50p
|
92,725
|
|
27/08/2024
|
395.00p
|
402.50p
|
383.50p
|
397.00p
|
117,535
|
|
26/08/2024
|
400.00p
|
400.00p
|
377.59p
|
382.50p
|
145,051
|
|
23/08/2024
|
400.00p
|
400.00p
|
377.59p
|
382.50p
|
145,051
|
|
22/08/2024
|
400.00p
|
400.00p
|
377.59p
|
382.50p
|
145,051
|
|
21/08/2024
|
381.00p
|
400.00p
|
381.00p
|
399.50p
|
85,274
|
|
20/08/2024
|
388.00p
|
393.00p
|
382.00p
|
386.00p
|
116,174
|
|
19/08/2024
|
383.00p
|
388.00p
|
375.00p
|
382.50p
|
112,028
|
|
16/08/2024
|
359.50p
|
379.50p
|
359.50p
|
366.00p
|
402,744
|
|
15/08/2024
|
343.00p
|
369.50p
|
342.00p
|
366.00p
|
507,976
|
|
14/08/2024
|
352.50p
|
352.50p
|
337.50p
|
342.50p
|
393,802
|
|
13/08/2024
|
335.00p
|
345.00p
|
335.00p
|
340.50p
|
85,274
|
|
12/08/2024
|
346.00p
|
347.45p
|
335.50p
|
344.00p
|
67,639
|
|
09/08/2024
|
339.50p
|
354.58p
|
335.50p
|
345.00p
|
299,621
|
|
08/08/2024
|
350.00p
|
351.50p
|
337.00p
|
339.50p
|
305,017
|
|
07/08/2024
|
336.00p
|
355.00p
|
336.00p
|
352.00p
|
198,499
|
|
06/08/2024
|
343.00p
|
350.00p
|
335.00p
|
338.00p
|
150,781
|
|
05/08/2024
|
357.00p
|
357.00p
|
331.00p
|
346.00p
|
262,264
|
|
02/08/2024
|
375.00p
|
380.50p
|
357.00p
|
357.00p
|
537,421
|
|
01/08/2024
|
366.50p
|
382.37p
|
366.50p
|
375.00p
|
2,169,299
|
|
31/07/2024
|
369.50p
|
381.00p
|
366.50p
|
380.00p
|
195,738
|
|
30/07/2024
|
353.00p
|
372.00p
|
353.00p
|
368.00p
|
258,660
|
|
29/07/2024
|
365.50p
|
367.68p
|
360.50p
|
365.00p
|
254,928
|
|
26/07/2024
|
360.00p
|
369.50p
|
354.00p
|
356.50p
|
184,154
|
|
25/07/2024
|
350.00p
|
368.50p
|
346.50p
|
356.50p
|
246,876
|
|
24/07/2024
|
352.00p
|
369.00p
|
352.00p
|
359.50p
|
522,352
|
|
23/07/2024
|
365.00p
|
370.00p
|
352.00p
|
354.00p
|
243,039
|
|
22/07/2024
|
370.50p
|
374.00p
|
365.48p
|
368.50p
|
148,321
|
|
19/07/2024
|
380.00p
|
380.00p
|
362.50p
|
372.00p
|
154,778
|
|
18/07/2024
|
389.00p
|
390.69p
|
371.50p
|
373.50p
|
240,335
|
|
17/07/2024
|
392.00p
|
400.00p
|
383.00p
|
383.00p
|
73,116
|
|
16/07/2024
|
403.00p
|
407.00p
|
398.00p
|
400.00p
|
509,027
|
|
15/07/2024
|
424.00p
|
424.00p
|
389.50p
|
404.00p
|
683,852
|
|
12/07/2024
|
439.50p
|
439.50p
|
419.50p
|
434.50p
|
297,002
|
|
11/07/2024
|
432.00p
|
437.00p
|
422.50p
|
424.50p
|
107,471
|
|
10/07/2024
|
432.00p
|
442.50p
|
432.00p
|
438.00p
|
120,584
|
|
09/07/2024
|
439.00p
|
446.00p
|
439.00p
|
440.00p
|
276,121
|
|
08/07/2024
|
444.00p
|
454.50p
|
437.50p
|
441.00p
|
189,709
|
|
05/07/2024
|
444.00p
|
447.50p
|
436.50p
|
447.50p
|
243,344
|
|
04/07/2024
|
446.00p
|
451.00p
|
439.00p
|
440.00p
|
239,119
|
|
03/07/2024
|
444.50p
|
447.17p
|
433.50p
|
442.00p
|
262,977
|
|
02/07/2024
|
431.00p
|
441.96p
|
429.00p
|
436.50p
|
49,922
|
|
01/07/2024
|
430.50p
|
438.50p
|
430.50p
|
436.00p
|
71,447
|
|
28/06/2024
|
432.50p
|
450.00p
|
432.50p
|
434.00p
|
74,650
|
|
27/06/2024
|
447.00p
|
447.00p
|
431.50p
|
438.00p
|
155,174
|
|
26/06/2024
|
423.00p
|
446.00p
|
423.00p
|
445.00p
|
136,790
|
|
25/06/2024
|
425.00p
|
442.06p
|
424.50p
|
434.50p
|
171,403
|
|
24/06/2024
|
420.50p
|
433.50p
|
415.00p
|
426.00p
|
227,864
|
|
21/06/2024
|
406.50p
|
436.00p
|
406.50p
|
415.00p
|
304,034
|
|
20/06/2024
|
398.50p
|
417.00p
|
394.50p
|
416.50p
|
344,117
|
|
19/06/2024
|
405.00p
|
410.50p
|
402.00p
|
403.00p
|
134,043
|
|
18/06/2024
|
394.00p
|
410.00p
|
394.00p
|
406.00p
|
115,249
|
|
17/06/2024
|
390.00p
|
406.76p
|
390.00p
|
406.00p
|
76,285
|
|
14/06/2024
|
408.00p
|
421.00p
|
391.00p
|
405.00p
|
280,887
|
|
13/06/2024
|
412.00p
|
414.08p
|
404.00p
|
408.00p
|
966,052
|
|
12/06/2024
|
406.00p
|
417.50p
|
406.00p
|
410.00p
|
187,353
|
|
11/06/2024
|
410.00p
|
415.50p
|
407.66p
|
413.50p
|
115,871
|
|
10/06/2024
|
412.00p
|
419.00p
|
409.00p
|
415.00p
|
478,447
|
|
07/06/2024
|
421.00p
|
425.00p
|
411.00p
|
418.00p
|
429,367
|
|
06/06/2024
|
432.50p
|
432.50p
|
414.00p
|
424.00p
|
159,741
|
|
05/06/2024
|
417.00p
|
427.50p
|
413.00p
|
423.50p
|
219,302
|
|
04/06/2024
|
448.00p
|
448.00p
|
420.00p
|
420.00p
|
162,878
|
|
03/06/2024
|
433.00p
|
440.50p
|
430.50p
|
438.00p
|
116,831
|
|
31/05/2024
|
434.00p
|
436.98p
|
429.00p
|
433.00p
|
324,679
|
|
30/05/2024
|
425.00p
|
435.50p
|
416.73p
|
433.00p
|
194,861
|
|
29/05/2024
|
431.00p
|
439.00p
|
425.00p
|
425.00p
|
212,776
|
|
28/05/2024
|
421.50p
|
439.00p
|
420.00p
|
435.00p
|
609,712
|
|
27/05/2024
|
414.00p
|
428.44p
|
399.50p
|
427.00p
|
653,136
|
|
24/05/2024
|
414.00p
|
428.44p
|
399.50p
|
427.00p
|
653,136
|
|
23/05/2024
|
433.00p
|
438.42p
|
418.00p
|
418.00p
|
383,039
|
|
22/05/2024
|
474.50p
|
474.50p
|
425.00p
|
432.50p
|
889,575
|
|
21/05/2024
|
482.00p
|
490.00p
|
463.00p
|
475.00p
|
1,117,094
|
|
20/05/2024
|
482.00p
|
493.50p
|
479.00p
|
485.50p
|
383,962
|
|
17/05/2024
|
460.00p
|
481.88p
|
455.00p
|
480.00p
|
541,893
|
|
16/05/2024
|
459.00p
|
467.50p
|
455.00p
|
460.00p
|
394,613
|
|
15/05/2024
|
454.00p
|
455.00p
|
446.00p
|
453.00p
|
909,830
|
|
14/05/2024
|
447.50p
|
452.00p
|
438.00p
|
452.00p
|
231,132
|
|
13/05/2024
|
450.00p
|
451.00p
|
439.00p
|
445.00p
|
212,243
|
|
10/05/2024
|
455.00p
|
455.00p
|
447.54p
|
450.00p
|
366,589
|
|
09/05/2024
|
455.00p
|
455.00p
|
440.66p
|
447.00p
|
113,014
|
|
08/05/2024
|
446.00p
|
453.00p
|
444.26p
|
449.00p
|
165,229
|
|
07/05/2024
|
428.50p
|
448.00p
|
421.50p
|
446.50p
|
179,767
|
|
06/05/2024
|
425.50p
|
438.00p
|
424.00p
|
430.50p
|
374,269
|
|
03/05/2024
|
425.50p
|
438.00p
|
424.00p
|
430.50p
|
344,269
|
|
02/05/2024
|
445.00p
|
445.00p
|
424.00p
|
429.00p
|
206,619
|
|
01/05/2024
|
444.50p
|
447.38p
|
437.00p
|
438.50p
|
112,755
|
|
30/04/2024
|
442.50p
|
459.50p
|
441.00p
|
444.50p
|
919,560
|
|
29/04/2024
|
443.00p
|
455.00p
|
438.00p
|
443.00p
|
860,215
|
|
26/04/2024
|
443.50p
|
452.50p
|
437.50p
|
443.00p
|
482,346
|
|
25/04/2024
|
435.00p
|
443.00p
|
425.00p
|
441.50p
|
619,710
|
|
24/04/2024
|
428.00p
|
432.50p
|
419.50p
|
428.50p
|
368,266
|
|
23/04/2024
|
430.00p
|
430.00p
|
415.50p
|
425.00p
|
260,611
|
|
22/04/2024
|
417.50p
|
430.00p
|
417.50p
|
426.50p
|
327,805
|
|
19/04/2024
|
430.00p
|
430.00p
|
420.50p
|
426.00p
|
146,478
|
|
18/04/2024
|
417.50p
|
428.00p
|
413.50p
|
428.00p
|
208,653
|
|
17/04/2024
|
410.00p
|
419.50p
|
404.50p
|
417.00p
|
635,703
|
|
16/04/2024
|
425.00p
|
425.00p
|
407.11p
|
409.00p
|
310,792
|
|
15/04/2024
|
433.00p
|
439.50p
|
421.50p
|
424.50p
|
179,472
|
|
12/04/2024
|
429.00p
|
443.44p
|
429.00p
|
430.50p
|
487,115
|
|
11/04/2024
|
408.50p
|
433.50p
|
408.50p
|
429.00p
|
377,497
|
|
10/04/2024
|
439.00p
|
444.33p
|
425.11p
|
426.50p
|
268,169
|
|
09/04/2024
|
415.00p
|
444.50p
|
409.50p
|
435.00p
|
813,421
|
|
08/04/2024
|
410.00p
|
415.50p
|
404.00p
|
415.00p
|
287,781
|
|
05/04/2024
|
414.50p
|
414.50p
|
403.00p
|
409.00p
|
167,158
|
|
04/04/2024
|
419.00p
|
422.50p
|
402.00p
|
410.50p
|
525,041
|
|
03/04/2024
|
408.00p
|
415.00p
|
396.00p
|
414.00p
|
178,726
|
|
02/04/2024
|
390.00p
|
407.50p
|
373.50p
|
402.00p
|
761,381
|
|
01/04/2024
|
384.00p
|
388.00p
|
378.00p
|
388.00p
|
319,114
|
|
29/03/2024
|
384.00p
|
388.00p
|
378.00p
|
388.00p
|
319,114
|
|
28/03/2024
|
384.00p
|
388.00p
|
378.00p
|
388.00p
|
319,114
|
|
27/03/2024
|
395.00p
|
395.00p
|
369.00p
|
379.00p
|
316,110
|
|
26/03/2024
|
385.00p
|
395.00p
|
384.00p
|
388.00p
|
205,985
|
|
25/03/2024
|
385.00p
|
393.00p
|
382.00p
|
388.00p
|
350,906
|
|
22/03/2024
|
374.00p
|
389.00p
|
360.00p
|
388.00p
|
738,265
|
|
21/03/2024
|
369.00p
|
374.00p
|
359.00p
|
364.00p
|
284,603
|
|
20/03/2024
|
356.00p
|
369.00p
|
356.00p
|
367.00p
|
498,466
|
|
19/03/2024
|
345.00p
|
361.00p
|
340.00p
|
356.00p
|
532,682
|