Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-02-25 | 9.250 | 9.250 | 8.825 | 9.250 | 9.250 | 7,648 |
| 2025-02-24 | 9.250 | 9.985 | 8.825 | 9.250 | 9.250 | 2,559 |
| 2025-02-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-02-20 | 9.250 | 9.800 | 8.800 | 9.250 | 9.250 | 26,000 |
| 2025-02-19 | 8.500 | 9.250 | 8.300 | 9.250 | 9.250 | 69,146 |
| 2025-02-18 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 10,790 |
| 2025-02-17 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 1,973 |
| 2025-02-14 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 8,280 |
| 2025-02-13 | 8.750 | 8.800 | 8.000 | 8.500 | 8.500 | 56,127 |
| 2025-02-12 | 9.250 | 9.400 | 8.000 | 8.750 | 8.750 | 6,035 |
| 2025-02-11 | 9.700 | 9.700 | 8.520 | 9.250 | 9.250 | 161,336 |
| 2025-02-10 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 12,500 |
| 2025-02-07 | 9.750 | 9.750 | 9.000 | 9.750 | 9.750 | 12,678 |
| 2025-02-06 | 9.750 | 9.750 | 9.060 | 9.750 | 9.750 | 15,394 |
| 2025-02-05 | 10.000 | 10.450 | 9.250 | 9.750 | 9.750 | 26,150 |
| 2025-02-04 | 10.000 | 10.240 | 10.000 | 10.000 | 10.000 | 859 |
| 2025-02-03 | 10.240 | 10.240 | 9.028 | 10.000 | 10.000 | 75,618 |
| 2025-01-31 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 17,333 |
| 2025-01-30 | 10.500 | 10.900 | 10.500 | 10.500 | 10.500 | 4,455 |
| 2025-01-29 | 10.250 | 10.900 | 9.575 | 10.250 | 10.250 | 9,850 |
| 2025-01-28 | 9.780 | 10.250 | 9.780 | 10.250 | 10.250 | 121,083 |
| 2025-01-27 | 9.250 | 9.800 | 8.500 | 9.250 | 9.250 | 20,827 |
| 2025-01-24 | 9.250 | 9.800 | 8.500 | 9.250 | 9.250 | 5,837 |
| 2025-01-23 | 8.625 | 9.900 | 8.625 | 9.250 | 9.250 | 118,194 |
| 2025-01-22 | 8.750 | 8.900 | 8.110 | 8.500 | 8.500 | 54,691 |
| 2025-01-21 | 8.500 | 8.900 | 8.200 | 8.750 | 8.750 | 37,002 |
| 2025-01-20 | 9.500 | 9.850 | 8.150 | 8.500 | 8.500 | 121,738 |
| 2025-01-17 | 10.000 | 10.000 | 8.500 | 9.500 | 9.500 | 213,336 |
| 2025-01-16 | 12.110 | 12.110 | 10.510 | 11.250 | 11.250 | 265,237 |
| 2025-01-15 | 12.000 | 12.475 | 11.900 | 12.250 | 12.250 | 28,084 |
| 2025-01-14 | 12.000 | 12.500 | 11.625 | 12.000 | 12.000 | 46,601 |
| 2025-01-13 | 10.950 | 12.500 | 10.950 | 12.000 | 12.000 | 328,921 |
| 2025-01-10 | 10.500 | 10.890 | 9.260 | 10.500 | 10.500 | 563,691 |
| 2025-01-09 | 11.890 | 11.890 | 10.500 | 10.500 | 10.500 | 339,090 |
| 2025-01-08 | 12.490 | 12.490 | 12.000 | 12.000 | 12.000 | 111,362 |
| 2025-01-07 | 12.750 | 13.500 | 12.010 | 12.500 | 12.500 | 267,499 |
| 2025-01-06 | 13.250 | 13.700 | 12.275 | 12.750 | 12.750 | 72,697 |
| 2025-01-03 | 12.260 | 14.150 | 12.260 | 13.250 | 13.250 | 356,694 |
| 2025-01-02 | 9.500 | 12.500 | 9.000 | 12.250 | 12.250 | 456,508 |
| 2024-12-31 | 10.500 | 11.920 | 9.144 | 9.500 | 9.500 | 183,545 |
| 2024-12-30 | 11.000 | 11.920 | 9.150 | 10.500 | 10.500 | 200,455 |
| 2024-12-27 | 11.000 | 11.950 | 10.100 | 11.000 | 11.000 | 22,568 |
| 2024-12-24 | 24.000 | 24.000 | 7.200 | 11.000 | 11.000 | 1,748,047 |
| 2024-12-23 | 27.500 | 29.440 | 26.000 | 28.500 | 28.500 | 37,146 |
| 2024-12-20 | 29.000 | 30.000 | 26.120 | 26.500 | 26.500 | 436,549 |
| 2024-12-19 | 32.500 | 34.000 | 27.300 | 29.000 | 29.000 | 562,247 |
| 2024-12-18 | 32.500 | 34.000 | 29.100 | 34.000 | 34.000 | 208,525 |
| 2024-12-17 | 34.000 | 34.650 | 31.150 | 32.500 | 32.500 | 121,084 |
| 2024-12-16 | 35.660 | 35.660 | 33.000 | 34.000 | 34.000 | 198,291 |
| 2024-12-13 | 37.000 | 37.750 | 36.100 | 36.500 | 36.500 | 49,952 |
| 2024-12-12 | 37.000 | 37.750 | 35.000 | 37.000 | 37.000 | 7,653 |
| 2024-12-11 | 37.500 | 39.000 | 35.000 | 37.000 | 37.000 | 65,491 |
| 2024-12-10 | 40.000 | 40.300 | 37.000 | 37.500 | 37.500 | 81,991 |
| 2024-12-09 | 43.500 | 45.000 | 38.000 | 40.000 | 40.000 | 471,185 |
| 2024-12-06 | 42.510 | 44.900 | 42.510 | 43.500 | 43.500 | 210,466 |
| 2024-12-05 | 0.405 | 0.464 | 0.380 | 0.430 | 43.000 | 52,278,013 |
| 2024-12-04 | 0.430 | 0.432 | 0.400 | 0.405 | 40.500 | 11,624,879 |
| 2024-12-03 | 0.425 | 0.450 | 0.418 | 0.430 | 43.000 | 20,045,782 |
| 2024-12-02 | 0.475 | 0.500 | 0.410 | 0.425 | 42.500 | 39,633,181 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.