Atalaya Mining Plc - ATYM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	745	759	759	760.6	737	414,072
December 03, 2025	739	741	741	748	722	421,888
December 02, 2025	723	725	725	739.74	723	204,641
December 01, 2025	711	730	730	750.3	705	589,289
November 28, 2025	671	711	711	711	671	396,127
November 27, 2025	690	694	694	698	685	143,074
November 26, 2025	703	695	695	704	692	158,995
November 25, 2025	691	694	694	697	686	478,872
November 24, 2025	661	685	685	685	654	739,581
November 21, 2025	656	657	657	670	647.24	264,395
November 20, 2025	670	679	679	693	652	257,431
November 19, 2025	648	647	647	657	643	401,196
November 18, 2025	634	647	647	657	627.05	184,384
November 17, 2025	669	652	652	682	648	183,014
November 14, 2025	671	673	673	683	647.36	244,301
November 13, 2025	690	689	689	708	676	410,231
November 12, 2025	698	703	703	709	695	326,456
November 11, 2025	699	698	698	705	686	566,526
November 10, 2025	700	697	697	713	697	575,176
November 07, 2025	692	689	689	699.96	680	316,888
November 06, 2025	697	691	691	705	687	1.63M
November 05, 2025	671	690	690	692	671	527,633
November 04, 2025	655	675	675	676	653.2	352,951
November 03, 2025	681	664	664	683	664	344,248
October 31, 2025	672	684	684	684	666	1.08M
October 30, 2025	655	672	672	675	654.81	397,089
October 29, 2025	649	668	668	673.39	641	578,953
October 28, 2025	639	643	643	655	632.89	213,414
October 27, 2025	649	645	645	659	640	298,054
October 24, 2025	648	655	655	655	643.04	365,595
October 23, 2025	624	645	645	647.44	623	467,402
October 22, 2025	634	612	612	636.2	610	391,661
October 21, 2025	638	621	621	646	609.7	436,039
October 20, 2025	644	644	644	655	634.44	323,495
October 17, 2025	656	628	628	659	626	460,344
October 16, 2025	671	667	667	674	659	526,713
October 15, 2025	680	668	668	682	666	357,233
October 14, 2025	668	676	676	677	647	454,156
October 13, 2025	660	682	682	682	657	1.01M
October 10, 2025	660	656	656	666	648	523,568
October 09, 2025	659	668	668	672	650	680,484
October 08, 2025	655	656	656	668	648	554,510
October 07, 2025	662	654	654	667	652	532,701
October 06, 2025	659	663	663	667	654	719,435
October 03, 2025	647	661	661	661	643	791,130
October 02, 2025	639	639	639	650	632	846,255
October 01, 2025	626	637	637	641	624	2.99M
September 30, 2025	628	627	627	637	622	532,295
September 29, 2025	600	630	630	632	594	1.18M
September 26, 2025	600	597	597	604.22	583	413,839
September 25, 2025	601	601	601	622	601	940,196
September 24, 2025	561	605	605	615	561	1.53M
September 23, 2025	560	567	567	572	540	483,363
September 22, 2025	558	560	560	563	534	317,027
September 19, 2025	546	547	547	552	537	1.32M
September 18, 2025	542	545	545	549	527	535,979
September 17, 2025	552	545	545	557	540	421,606
September 16, 2025	552	549	549	560	549	664,081
September 15, 2025	538	550	550	553	537	579,255
September 12, 2025	546	537	537	547.36	530	375,943

Atalaya Mining Plc (ATYM.L) LSE