Atalaya Mining PLC (PK) (ATLMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -7.72128060264 | 5.31 | 5.4 | 4.9 | 417 | 5.21359712 | CS |
| 4 | -0.67 | -12.0287253142 | 5.57 | 5.57 | 4.9 | 1510 | 5.45074777 | CS |
| 12 | -0.6754 | -12.1139290454 | 5.5754 | 5.6 | 4.9 | 5785 | 5.5265577 | CS |
| 26 | 1.04 | 26.9430051813 | 3.86 | 5.6 | 3.83 | 3185 | 5.3840967 | CS |
| 52 | 0.9 | 22.5 | 4 | 5.6 | 3.04 | 2440 | 5.06173963 | CS |
| 156 | 1.31 | 36.4902506964 | 3.59 | 5.6 | 3.04 | 2757 | 4.74551586 | CS |
| 260 | 1.31 | 36.4902506964 | 3.59 | 5.6 | 3.04 | 2757 | 4.74551586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 4.9 | -0.05 | -1.01 | 4.9 | 4.9 | 4.9 | 100 |
| 1721337720 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1721251320 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1721164920 | 4.95 | -0.45 | -8.33 | 5.15 | 5.15 | 4.95 | 410 |
| 1721078940 | 5.4 | 0.09 | 1.69 | 5.4 | 5.4 | 5.4 | 300 |
| 1720819200 | 5.3099999 | 0.09 | 1.72 | 5.3099999 | 5.3099999 | 5.3099999 | 541 |
| 1720733280 | 5.22 | -0.16 | -2.97 | 5.22 | 5.22 | 5.22 | 750 |
| 1720646880 | 5.38 | 0 | 0.00 | 5.37 | 5.38 | 5.37 | 1200 |
| 1720560540 | 5.38 | -0.12 | -2.18 | 5.38 | 5.38 | 5.38 | 1000 |
| 1720474020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1720214820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1720042020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719955620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719869220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719610020 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 3000 |
| 1719523200 | 5.45 | -0.12 | -2.15 | 5.45 | 5.45 | 5.45 | 2366 |
| 1719437040 | 5.57 | 0.37 | 7.12 | 5.57 | 5.57 | 5.57 | 4020 |
| 1719350580 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1719264180 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1719004980 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718918580 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718745780 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718659380 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718400180 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718313780 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1718227380 | 5.2 | 0.18 | 3.59 | 5.2 | 5.2 | 5.2 | 6000 |
| 1718141340 | 5.0199999 | -0.06 | -1.18 | 5.0199999 | 5.0199999 | 5.0199999 | 450 |
| 1718054880 | 5.08 | -0.33 | -6.10 | 5.285 | 5.285 | 5.08 | 2000 |
| 1717795800 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1717709400 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1717622460 | 5.41 | -0.1 | -1.73 | 5.41 | 5.41 | 5.41 | 175 |
| 1717536540 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1717450140 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1717190940 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1717104540 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1717018140 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1716931740 | 5.505 | -0.07 | -1.17 | 5.505 | 5.505 | 5.505 | 440 |
| 1716586140 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1716499740 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1716413340 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1716326940 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1716240540 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1715981340 | 5.57 | 0.14 | 2.58 | 5.57 | 5.57 | 5.57 | 2500 |
| 1715894940 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1715808540 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1715722140 | 5.43 | -0.07 | -1.27 | 5.6 | 5.6 | 5.43 | 1600 |
| 1715635200 | 5.5 | -0.1 | -1.79 | 5.34 | 5.5 | 5.34 | 2000 |
| 1715376000 | 5.6 | 0.21 | 3.80 | 5.6 | 5.6 | 5.6 | 3000 |
| 1715290140 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1715203740 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1715117340 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1715030940 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1714771740 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1714685340 | 5.3949999 | -0.18 | -3.24 | 5.3949999 | 5.3949999 | 5.3949999 | 451 |
| 1714599000 | 5.5754 | 0 | 0.00 | 5.5754 | 5.5754 | 5.5754 | 0 |
| 1714512600 | 5.5754 | 0.08 | 1.37 | 5.5754 | 5.5754 | 5.5754 | 83500 |
| 1714425900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714166700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714080300 | 5.5 | 0.23 | 4.36 | 5.5 | 5.5 | 5.5 | 250 |
| 1713994020 | 5.2699999 | 0.26 | 5.19 | 5.2699999 | 5.2699999 | 5.2699999 | 320 |
| 1713907500 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1713821100 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
