Atalaya Mining Plc (ATLMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:47PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 06 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 03 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 02 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 451 |
| 01 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 30 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 83,500 |
| 29 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 250 |
| 24 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 320 |
| 23 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 22 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 19 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 150 |
| 18 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 17 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 16 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 15 Apr 2024 | 5.51 | 5.51 | 5.31 | 5.31 | 5.31 | 600 |
| 12 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 11 Apr 2024 | 5.36 | 5.38 | 5.14 | 5.38 | 5.38 | 1,949 |
| 10 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 343 |
| 09 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1,203 |
| 08 Apr 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 4,828 |
| 05 Apr 2024 | 5.15 | 5.15 | 4.95 | 5.10 | 5.10 | 10,300 |
| 04 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 03 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 402 |
| 02 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 01 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 28 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 27 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 Mar 2024 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 800 |
| 25 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 100 |
| 22 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 21 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 20 Mar 2024 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | 1,333 |
| 19 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 18 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 15 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 14 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 13 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 12 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 11 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 08 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 200 |
| 07 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 06 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1,000 |
| 05 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 04 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 01 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 330 |
| 29 Feb 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1,000 |
| 28 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 27 Feb 2024 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 1,427 |
| 26 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 23 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 21 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 20 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 16 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 500 |
| 15 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 700 |
| 14 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 13 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 12 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 250 |
| 09 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 08 Feb 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 1,480 |
| 07 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 06 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 05 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 02 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 01 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 31 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 30 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 29 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 300 |
| 26 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 25 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 430 |
| 24 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 23 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 22 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 19 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 500 |
| 18 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 17 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 Jan 2024 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | 2,756 |
| 12 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 11 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 10 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 09 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 08 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 200 |
| 05 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 04 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 03 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 500 |
| 02 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 29 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 28 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 27 Dec 2023 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 1,000 |
| 26 Dec 2023 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 727 |
| 22 Dec 2023 | 4.35 | 4.47 | 4.35 | 4.35 | 4.35 | 1,781 |
| 21 Dec 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 100 |
| 20 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 19 Dec 2023 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 960 |
| 18 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 10,000 |
| 15 Dec 2023 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | 9,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.