Atalaya Mining PLC (PK) (ATLMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.51 | 4.51 | 4.51 | 300 | 4.51 | CS |
| 12 | -1.06 | -19.0305206463 | 5.57 | 5.57 | 4.51 | 1214 | 5.3899547 | CS |
| 26 | -0.11 | -2.38095238095 | 4.62 | 5.6 | 4.44 | 3868 | 5.45405159 | CS |
| 52 | 0.81 | 21.8918918919 | 3.7 | 5.6 | 3.04 | 2576 | 5.08314322 | CS |
| 156 | 0.92 | 25.6267409471 | 3.59 | 5.6 | 3.04 | 2686 | 4.74481313 | CS |
| 260 | 0.92 | 25.6267409471 | 3.59 | 5.6 | 3.04 | 2686 | 4.74481313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003260 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725916860 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725657660 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725571260 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725484860 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725398460 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725052860 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724966460 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724880060 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724793660 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724707260 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724448060 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724361660 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724275260 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724188860 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1724102460 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723843260 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723756860 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 300 |
| 1723671000 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723584600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723498200 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723239000 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723152600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1723066200 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722979800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722893100 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722633900 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722547500 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722461100 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722374700 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722288300 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722029100 | 4.51 | -0.39 | -7.96 | 4.85 | 4.85 | 4.51 | 583 |
| 1721942580 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721856180 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721769780 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721683380 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
