Atlas Metals Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.505 | 0.510 | 0.460 | 0.480 | 48.000 | 17,644,923 |
| 2024-11-28 | 0.440 | 0.532 | 0.421 | 0.450 | 45.000 | 65,773,977 |
| 2024-11-27 | 0.470 | 0.500 | 0.410 | 0.430 | 43.000 | 120,134,813 |
| 2024-11-26 | 0.490 | 0.498 | 0.455 | 0.470 | 47.000 | 5,714,822 |
| 2024-11-25 | 0.470 | 0.500 | 0.450 | 0.485 | 48.500 | 5,344,207 |
| 2024-11-22 | 0.480 | 0.487 | 0.450 | 0.470 | 47.000 | 14,660,347 |
| 2024-11-21 | 0.447 | 0.494 | 0.447 | 0.480 | 48.000 | 24,747,941 |
| 2024-11-20 | 0.455 | 0.478 | 0.436 | 0.440 | 44.000 | 17,602,650 |
| 2024-11-19 | 0.500 | 0.500 | 0.451 | 0.465 | 46.500 | 11,019,374 |
| 2024-11-18 | 0.523 | 0.523 | 0.450 | 0.470 | 47.000 | 18,178,324 |
| 2024-11-15 | 0.535 | 0.590 | 0.464 | 0.525 | 52.500 | 37,132,628 |
| 2024-11-14 | 0.485 | 0.560 | 0.442 | 0.535 | 53.500 | 42,468,512 |
| 2024-11-13 | 0.425 | 0.517 | 0.400 | 0.480 | 48.000 | 59,192,798 |
| 2024-11-12 | 0.315 | 0.477 | 0.311 | 0.425 | 42.500 | 224,319,790 |
| 2024-11-11 | 0.325 | 0.330 | 0.300 | 0.315 | 31.500 | 25,167,038 |
| 2024-11-08 | 0.350 | 0.360 | 0.322 | 0.330 | 33.000 | 81,981,164 |
| 2024-11-07 | 0.360 | 0.385 | 0.342 | 0.350 | 35.000 | 28,021,596 |
| 2024-11-06 | 0.370 | 0.371 | 0.350 | 0.360 | 36.000 | 30,767,292 |
| 2024-11-05 | 0.414 | 0.414 | 0.360 | 0.370 | 37.000 | 33,433,900 |
| 2024-11-04 | 0.440 | 0.450 | 0.403 | 0.410 | 41.000 | 23,924,537 |
| 2024-11-01 | 0.472 | 0.472 | 0.430 | 0.440 | 44.000 | 63,828,587 |
| 2024-10-31 | 0.480 | 0.480 | 0.460 | 0.480 | 48.000 | 1,320,697 |
| 2024-10-30 | 0.465 | 0.480 | 0.460 | 0.480 | 48.000 | 5,949,908 |
| 2024-10-29 | 0.495 | 0.500 | 0.451 | 0.465 | 46.500 | 6,467,981 |
| 2024-10-28 | 0.485 | 0.510 | 0.463 | 0.495 | 49.500 | 14,341,174 |
| 2024-10-25 | 0.505 | 0.515 | 0.460 | 0.485 | 48.500 | 19,179,923 |
| 2024-10-24 | 0.550 | 0.570 | 0.471 | 0.505 | 50.500 | 45,242,656 |
| 2024-10-23 | 0.550 | 0.600 | 0.506 | 0.550 | 55.000 | 21,996,995 |
| 2024-10-22 | 0.475 | 0.550 | 0.450 | 0.525 | 52.500 | 48,380,087 |
| 2024-10-21 | 0.500 | 0.550 | 0.450 | 0.475 | 47.500 | 40,063,824 |
| 2024-10-18 | 0.675 | 0.778 | 0.468 | 0.500 | 50.000 | 135,628,008 |
| 2024-10-17 | 0.505 | 0.720 | 0.491 | 0.550 | 55.000 | 62,852,542 |
| 2024-10-16 | 0.505 | 0.510 | 0.491 | 0.500 | 50.000 | 1,946,646 |
| 2024-10-15 | 0.500 | 0.502 | 0.490 | 0.500 | 50.000 | 1,562,282 |
| 2024-10-14 | 0.500 | 0.504 | 0.480 | 0.495 | 49.500 | 4,682,189 |
| 2024-10-11 | 0.495 | 0.510 | 0.460 | 0.460 | 46.000 | 8,623,244 |
| 2024-10-10 | 0.495 | 0.504 | 0.480 | 0.480 | 48.000 | 2,227,391 |
| 2024-10-09 | 0.495 | 0.514 | 0.482 | 0.495 | 49.500 | 7,488,121 |
| 2024-10-08 | 0.482 | 0.517 | 0.482 | 0.500 | 50.000 | 11,203,772 |
| 2024-10-07 | 0.450 | 0.480 | 0.438 | 0.475 | 47.500 | 18,367,540 |
| 2024-10-04 | 0.435 | 0.470 | 0.420 | 0.450 | 45.000 | 2,860,040 |
| 2024-10-03 | 0.430 | 0.450 | 0.420 | 0.450 | 45.000 | 2,715,651 |
| 2024-10-02 | 0.425 | 0.440 | 0.400 | 0.430 | 43.000 | 4,519,645 |
| 2024-10-01 | 0.435 | 0.440 | 0.400 | 0.420 | 42.000 | 1,563,970 |
| 2024-09-30 | 0.450 | 0.450 | 0.420 | 0.435 | 43.500 | 10,913,949 |
| 2024-09-27 | 0.455 | 0.470 | 0.440 | 0.455 | 45.500 | 4,222,881 |
| 2024-09-26 | 0.455 | 0.463 | 0.441 | 0.455 | 45.500 | 862,336 |
| 2024-09-25 | 0.470 | 0.470 | 0.433 | 0.455 | 45.500 | 7,134,077 |
| 2024-09-24 | 0.490 | 0.494 | 0.460 | 0.480 | 48.000 | 2,346,934 |
| 2024-09-23 | 0.490 | 0.494 | 0.480 | 0.490 | 49.000 | 1,113,326 |
| 2024-09-20 | 0.490 | 0.494 | 0.480 | 0.490 | 49.000 | 9,792,610 |
| 2024-09-19 | 0.465 | 0.500 | 0.450 | 0.490 | 49.000 | 3,999,829 |
| 2024-09-18 | 0.465 | 0.480 | 0.450 | 0.480 | 48.000 | 3,678,087 |
| 2024-09-17 | 0.490 | 0.509 | 0.451 | 0.465 | 46.500 | 8,326,899 |
| 2024-09-16 | 0.440 | 0.530 | 0.430 | 0.480 | 48.000 | 40,147,230 |
| 2024-09-13 | 0.350 | 0.492 | 0.350 | 0.422 | 42.200 | 58,831,123 |
| 2024-09-12 | 0.350 | 0.370 | 0.337 | 0.350 | 35.000 | 921,432 |
| 2024-09-11 | 0.345 | 0.370 | 0.330 | 0.350 | 35.000 | 9,838,063 |
| 2024-09-10 | 0.340 | 0.360 | 0.316 | 0.360 | 36.000 | 10,545,102 |
| 2024-09-09 | 0.330 | 0.350 | 0.317 | 0.335 | 33.500 | 11,729,900 |
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.