Atalaya Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 913.50 | 930.00 | 883.24 | 920.50 | 920.50 | 759,565 |
| 2026-10-19 | 957.00 | 967.81 | 922.00 | 929.50 | 929.50 | 462,572 |
| 2026-10-16 | 994.00 | 994.50 | 957.50 | 968.00 | 968.00 | 418,129 |
| 2026-10-15 | 991.50 | 1,004.00 | 964.50 | 988.00 | 988.00 | 758,274 |
| 2026-10-14 | 1,071.00 | 1,079.00 | 1,020.00 | 1,027.00 | 1,027.00 | 693,189 |
| 2026-10-13 | 1,074.00 | 1,090.00 | 1,061.00 | 1,065.00 | 1,065.00 | 1,459,188 |
| 2026-10-12 | 1,079.00 | 1,090.00 | 1,054.00 | 1,075.00 | 1,075.00 | 426,002 |
| 2026-10-09 | 1,030.00 | 1,072.00 | 1,021.00 | 1,072.00 | 1,072.00 | 581,533 |
| 2026-10-08 | 984.50 | 1,017.00 | 978.50 | 1,016.00 | 1,016.00 | 553,163 |
| 2026-10-07 | 1,032.00 | 1,043.01 | 1,002.00 | 1,006.00 | 1,006.00 | 501,610 |
| 2026-10-06 | 1,056.00 | 1,070.00 | 1,022.50 | 1,032.00 | 1,032.00 | 497,829 |
| 2026-10-05 | 1,059.00 | 1,071.00 | 1,047.70 | 1,055.00 | 1,055.00 | 457,503 |
| 2026-10-02 | 1,057.00 | 1,065.00 | 1,035.00 | 1,043.00 | 1,043.00 | 1,080,151 |
| 2026-10-01 | 1,056.00 | 1,086.00 | 1,030.00 | 1,042.00 | 1,042.00 | 1,488,512 |
| 2026-09-30 | 1,070.00 | 1,089.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,225,923 |
| 2026-09-29 | 1,062.00 | 1,068.00 | 1,048.00 | 1,055.00 | 1,055.00 | 515,256 |
| 2026-09-28 | 1,009.00 | 1,051.00 | 981.50 | 1,042.00 | 1,042.00 | 525,231 |
| 2026-09-25 | 1,044.00 | 1,061.00 | 1,026.00 | 1,036.00 | 1,036.00 | 365,284 |
| 2026-09-24 | 1,023.00 | 1,050.00 | 1,023.00 | 1,030.00 | 1,030.00 | 345,173 |
| 2026-09-23 | 1,072.00 | 1,073.00 | 1,024.17 | 1,045.00 | 1,045.00 | 576,515 |
| 2026-09-22 | 1,054.00 | 1,079.00 | 1,028.00 | 1,070.00 | 1,070.00 | 638,651 |
| 2026-09-21 | 1,009.00 | 1,040.00 | 1,009.00 | 1,015.00 | 1,015.00 | 223,214 |
| 2026-09-18 | 1,003.00 | 1,023.00 | 995.00 | 1,008.00 | 1,008.00 | 1,563,980 |
| 2026-09-17 | 951.00 | 1,004.00 | 918.50 | 1,004.00 | 1,004.00 | 710,178 |
| 2026-09-16 | 951.00 | 957.00 | 936.50 | 943.50 | 943.50 | 503,481 |
| 2026-09-15 | 922.50 | 925.62 | 895.00 | 918.50 | 918.50 | 448,952 |
| 2026-09-14 | 987.50 | 987.50 | 912.45 | 924.50 | 924.50 | 3,293,662 |
| 2026-09-11 | 980.00 | 1,014.00 | 959.50 | 975.00 | 975.00 | 434,609 |
| 2026-09-10 | 1,039.00 | 1,045.00 | 969.00 | 988.50 | 988.50 | 639,917 |
| 2026-09-09 | 1,070.00 | 1,076.00 | 1,029.02 | 1,036.00 | 1,031.30 | 262,675 |
| 2026-09-08 | 1,036.00 | 1,084.00 | 1,032.20 | 1,068.00 | 1,063.14 | 427,604 |
| 2026-09-07 | 1,043.00 | 1,068.00 | 1,014.00 | 1,033.00 | 1,028.30 | 322,106 |
| 2026-09-04 | 1,045.00 | 1,059.15 | 1,008.00 | 1,046.00 | 1,041.24 | 594,717 |
| 2026-09-03 | 1,018.00 | 1,061.00 | 1,013.00 | 1,058.00 | 1,053.18 | 366,152 |
| 2026-09-02 | 1,038.00 | 1,038.00 | 1,004.00 | 1,025.00 | 1,020.33 | 832,296 |
| 2026-09-01 | 1,109.00 | 1,120.00 | 1,026.91 | 1,041.00 | 1,036.26 | 730,290 |
| 2026-08-28 | 1,100.00 | 1,133.02 | 1,095.00 | 1,109.00 | 1,103.95 | 1,156,283 |
| 2026-08-27 | 1,055.00 | 1,100.00 | 1,048.00 | 1,100.00 | 1,094.99 | 890,288 |
| 2026-08-26 | 1,035.00 | 1,066.00 | 1,033.97 | 1,057.00 | 1,052.19 | 1,020,771 |
| 2026-08-25 | 1,023.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,025.31 | 401,110 |
| 2026-08-24 | 1,006.00 | 1,030.00 | 1,002.00 | 1,010.00 | 1,005.40 | 766,211 |
| 2026-08-21 | 950.00 | 1,000.03 | 925.50 | 1,000.00 | 995.45 | 1,009,902 |
| 2026-08-20 | 945.00 | 960.00 | 915.00 | 939.50 | 935.22 | 368,592 |
| 2026-08-19 | 916.00 | 943.50 | 908.00 | 939.00 | 934.72 | 433,959 |
| 2026-08-18 | 920.00 | 929.50 | 901.50 | 908.00 | 903.86 | 917,184 |
| 2026-08-17 | 940.00 | 947.00 | 912.43 | 925.00 | 920.79 | 503,036 |
| 2026-08-14 | 911.00 | 922.00 | 887.50 | 917.00 | 912.82 | 498,641 |
| 2026-08-13 | 956.00 | 973.50 | 917.00 | 921.50 | 917.30 | 513,815 |
| 2026-08-12 | 935.00 | 957.50 | 924.08 | 957.50 | 953.14 | 1,350,963 |
| 2026-08-11 | 998.00 | 1,030.00 | 970.00 | 994.50 | 989.97 | 720,125 |
| 2026-08-10 | 983.50 | 996.50 | 962.62 | 992.00 | 987.48 | 891,230 |
| 2026-08-07 | 927.50 | 968.50 | 927.00 | 968.50 | 964.09 | 1,289,919 |
| 2026-08-06 | 943.00 | 980.00 | 939.00 | 954.00 | 949.65 | 740,601 |
| 2026-08-05 | 936.00 | 960.00 | 893.16 | 960.00 | 955.63 | 354,525 |
| 2026-08-04 | 887.50 | 918.00 | 887.00 | 917.00 | 912.82 | 466,339 |
| 2026-08-03 | 890.00 | 917.25 | 865.05 | 879.00 | 875.00 | 208,070 |
| 2026-07-31 | 900.00 | 914.00 | 871.02 | 885.50 | 881.47 | 361,065 |
| 2026-07-30 | 885.00 | 913.00 | 881.00 | 885.50 | 881.47 | 420,533 |
| 2026-07-29 | 896.00 | 906.00 | 868.50 | 883.50 | 879.48 | 261,186 |
| 2026-07-28 | 863.00 | 904.50 | 863.00 | 890.50 | 886.44 | 397,937 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0464 GBP |
| 2026-07-02 | 0.0548 GBP |
| 2025-09-11 | 0.0380 GBP |
| 2025-07-03 | 0.0230 GBP |
| 2024-08-22 | 0.0306 GBP |
| 2024-07-11 | 0.0310 GBP |
| 2023-08-24 | 0.0390 GBP |
| 2023-07-06 | 0.0298 GBP |
| 2022-11-03 | 0.0385 GBP |
| 2022-08-18 | 0.0313 GBP |
| 2021-11-04 | 0.2940 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.