Atalaya Mining Copper, S.A. (LON:ATYM)
London
· Delayed Price · Currency is GBP · Price in GBX 750.00
-9.00 (-1.19%)
At close: Dec 5, 2025
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.19% | 213,738 |
| Dec 4, 2025 | 745.00 | 760.60 | 737.00 | 759.00 | 759.00 | 2.43% | 414,077 |
| Dec 3, 2025 | 739.00 | 748.00 | 722.00 | 741.00 | 741.00 | 2.21% | 421,888 |
| Dec 2, 2025 | 723.00 | 740.00 | 723.00 | 725.00 | 725.00 | -0.68% | 204,642 |
| Dec 1, 2025 | 711.00 | 750.30 | 705.00 | 730.00 | 730.00 | 2.67% | 589,291 |
| Nov 28, 2025 | 671.00 | 711.00 | 671.00 | 711.00 | 711.00 | 2.45% | 396,127 |
| Nov 27, 2025 | 690.00 | 698.00 | 685.00 | 694.00 | 694.00 | -0.14% | 143,074 |
| Nov 26, 2025 | 703.00 | 704.00 | 691.00 | 695.00 | 695.00 | 0.14% | 158,995 |
| Nov 25, 2025 | 691.00 | 697.00 | 686.00 | 694.00 | 694.00 | 1.31% | 478,872 |
| Nov 24, 2025 | 661.00 | 685.00 | 654.00 | 685.00 | 685.00 | 4.26% | 739,582 |
| Nov 21, 2025 | 656.00 | 670.00 | 647.00 | 657.00 | 657.00 | -3.24% | 264,398 |
| Nov 20, 2025 | 670.00 | 692.00 | 652.00 | 679.00 | 679.00 | 4.95% | 257,429 |
| Nov 19, 2025 | 648.00 | 657.00 | 643.00 | 647.00 | 647.00 | - | 401,195 |
| Nov 18, 2025 | 634.00 | 657.00 | 627.05 | 647.00 | 647.00 | -0.77% | 184,385 |
| Nov 17, 2025 | 669.00 | 682.00 | 648.00 | 652.00 | 652.00 | -3.12% | 183,014 |
| Nov 14, 2025 | 671.00 | 683.00 | 647.36 | 673.00 | 673.00 | -2.32% | 244,301 |
| Nov 13, 2025 | 690.00 | 708.00 | 676.00 | 689.00 | 689.00 | -1.99% | 410,232 |
| Nov 12, 2025 | 698.00 | 709.00 | 695.00 | 703.00 | 703.00 | 0.72% | 326,456 |
| Nov 11, 2025 | 699.00 | 705.00 | 686.00 | 698.00 | 698.00 | 0.14% | 566,527 |
| Nov 10, 2025 | 700.00 | 713.00 | 697.00 | 697.00 | 697.00 | 1.16% | 575,176 |
| Nov 7, 2025 | 692.00 | 699.96 | 680.00 | 689.00 | 689.00 | -0.29% | 383,190 |
| Nov 6, 2025 | 697.00 | 705.00 | 687.00 | 691.00 | 691.00 | 0.14% | 1,632,819 |
| Nov 5, 2025 | 671.00 | 692.00 | 671.00 | 690.00 | 690.00 | 2.22% | 527,633 |
| Nov 4, 2025 | 655.00 | 676.00 | 653.20 | 675.00 | 675.00 | 1.66% | 352,952 |
| Nov 3, 2025 | 681.00 | 683.00 | 664.00 | 664.00 | 664.00 | -2.92% | 344,248 |
| Oct 31, 2025 | 672.00 | 684.00 | 666.00 | 684.00 | 684.00 | 1.79% | 1,082,817 |
| Oct 30, 2025 | 655.00 | 675.00 | 654.81 | 672.00 | 672.00 | 0.60% | 397,089 |
| Oct 29, 2025 | 645.00 | 673.39 | 641.00 | 668.00 | 668.00 | 3.89% | 578,954 |
| Oct 28, 2025 | 639.00 | 655.00 | 632.89 | 643.00 | 643.00 | -0.31% | 213,414 |
| Oct 27, 2025 | 649.00 | 659.00 | 640.00 | 645.00 | 645.00 | -1.53% | 298,055 |
| Oct 24, 2025 | 648.00 | 655.00 | 643.04 | 655.00 | 655.00 | 1.55% | 365,595 |
| Oct 23, 2025 | 624.00 | 648.00 | 623.00 | 645.00 | 645.00 | 5.39% | 467,403 |
| Oct 22, 2025 | 634.00 | 637.00 | 610.00 | 612.00 | 612.00 | -1.45% | 391,661 |
| Oct 21, 2025 | 638.00 | 646.00 | 609.70 | 621.00 | 621.00 | -3.57% | 436,040 |
| Oct 20, 2025 | 644.00 | 655.00 | 634.44 | 644.00 | 644.00 | 2.55% | 323,496 |
| Oct 17, 2025 | 656.00 | 659.00 | 626.00 | 628.00 | 628.00 | -5.85% | 460,346 |
| Oct 16, 2025 | 671.00 | 674.00 | 659.00 | 667.00 | 667.00 | -0.15% | 526,714 |
| Oct 15, 2025 | 680.00 | 682.00 | 666.00 | 668.00 | 668.00 | -1.18% | 357,233 |
| Oct 14, 2025 | 668.00 | 677.00 | 647.00 | 676.00 | 676.00 | -0.88% | 454,156 |
| Oct 13, 2025 | 660.00 | 682.00 | 657.00 | 682.00 | 682.00 | 3.96% | 1,011,886 |
| Oct 10, 2025 | 660.00 | 666.00 | 648.00 | 656.00 | 656.00 | -1.80% | 523,568 |
| Oct 9, 2025 | 659.00 | 672.00 | 650.00 | 668.00 | 668.00 | 1.83% | 680,485 |
| Oct 8, 2025 | 655.00 | 668.00 | 648.00 | 656.00 | 656.00 | 0.31% | 554,510 |
| Oct 7, 2025 | 662.00 | 667.00 | 652.00 | 654.00 | 654.00 | -1.36% | 532,701 |
| Oct 6, 2025 | 659.00 | 667.00 | 654.00 | 663.00 | 663.00 | 0.30% | 719,432 |
| Oct 3, 2025 | 647.00 | 661.00 | 643.00 | 661.00 | 661.00 | 3.44% | 925,910 |
| Oct 2, 2025 | 639.00 | 650.00 | 632.00 | 639.00 | 639.00 | 0.31% | 846,256 |
| Oct 1, 2025 | 626.00 | 641.00 | 624.00 | 637.00 | 637.00 | 1.59% | 2,988,517 |
| Sep 30, 2025 | 628.00 | 637.00 | 622.00 | 627.00 | 627.00 | -0.48% | 532,295 |
| Sep 29, 2025 | 600.00 | 632.00 | 594.00 | 630.00 | 630.00 | 5.53% | 1,182,904 |