Atlas Metals

AMGA
🏛️ uk →
31.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.50 26.50 26.50 26.50 0.0M
2021-12-30 27.50 28.20 26.25 27.00 0.0M
2021-12-29 27.50 28.50 26.25 27.50 0.0M
2021-12-24 27.50 28.50 26.15 27.50 0.0M
2021-12-23 27.50 28.25 26.00 27.50 0.0M
2021-12-22 27.50 28.97 27.00 27.50 0.0M
2021-12-21 27.50 29.00 27.90 27.50 0.0M
2021-12-20 29.00 27.20 27.10 27.50 0.0M
2021-12-17 29.00 29.00 27.00 29.00 0.0M
2021-12-16 29.50 29.50 28.00 29.00 0.0M
2021-12-15 29.50 31.00 29.00 29.50 0.1M
2021-12-14 28.00 30.00 27.10 29.50 0.1M
2021-12-13 26.50 29.00 26.80 28.00 0.1M
2021-12-10 24.00 29.00 23.60 26.50 0.1M
2021-12-09 24.00 23.70 23.00 24.00 0.1M
2021-12-08 24.50 23.95 23.00 24.00 0.0M
2021-12-07 25.00 24.05 23.20 24.50 0.0M
2021-12-06 25.00 25.50 24.00 25.00 0.0M
2021-12-03 25.50 25.50 23.00 25.00 0.0M
2021-12-02 25.50 25.00 23.00 25.50 0.1M
2021-12-01 25.50 25.50 25.00 25.50 0.0M
2021-11-30 27.00 26.40 25.99 26.00 0.0M
2021-11-29 27.00 26.70 26.00 27.00 0.0M
2021-11-26 27.00 27.49 26.00 27.00 0.0M
2021-11-25 28.50 30.57 26.00 28.00 0.2M
2021-11-24 32.00 32.00 26.50 28.50 0.2M
2021-11-23 32.00 32.80 30.20 32.00 0.0M
2021-11-22 33.00 33.57 29.00 32.00 0.2M
2021-11-19 32.50 33.99 31.00 33.00 0.1M
2021-11-18 39.50 39.00 28.00 32.50 0.6M
2021-11-17 42.00 42.00 39.00 40.50 0.0M
2021-11-16 42.00 42.00 40.00 42.00 0.1M
2021-11-15 42.00 41.40 40.00 42.00 0.0M
2021-11-12 42.00 43.80 40.20 42.00 0.0M
2021-11-11 39.00 43.80 38.70 42.00 0.0M
2021-11-10 39.00 39.68 38.00 39.00 0.1M
2021-11-09 39.50 40.00 38.00 39.00 0.1M
2021-11-08 41.00 41.00 39.00 39.50 0.1M
2021-11-05 41.50 40.87 40.00 41.00 0.0M
2021-11-04 41.00 40.87 40.40 41.00 0.0M
2021-11-03 41.00 43.10 40.25 41.00 0.0M
2021-11-02 41.00 42.00 40.25 42.00 0.0M
2021-11-01 41.00 41.50 37.00 41.00 0.1M
2021-10-29 41.00 40.66 40.00 41.00 0.0M
2021-10-28 41.00 40.75 40.24 41.00 0.0M
2021-10-27 41.00 42.10 40.25 41.00 0.0M
2021-10-26 40.50 41.30 39.05 41.00 0.0M
2021-10-25 43.00 42.00 37.66 40.00 0.2M
2021-10-22 43.00 43.40 42.00 43.00 0.1M
2021-10-21 43.00 42.95 42.00 43.00 0.0M
2021-10-20 43.00 43.10 42.00 43.00 0.0M
2021-10-19 43.50 43.70 40.00 43.00 0.1M
2021-10-18 43.50 43.70 43.00 43.50 0.0M
2021-10-15 43.50 43.50 43.15 43.50 0.0M
2021-10-14 44.50 45.00 43.00 43.50 0.1M
2021-10-13 44.50 45.70 44.08 45.70 0.0M
2021-10-12 44.50 44.25 44.00 44.50 0.0M
2021-10-11 44.50 44.00 44.00 44.50 0.0M
2021-10-08 44.50 44.89 42.00 44.50 0.0M
2021-10-07 45.50 44.89 44.69 44.50 0.0M
2021-10-06 46.00 45.15 43.00 44.50 0.0M
2021-10-05 46.00 45.50 45.45 46.00 0.0M
2021-10-04 46.00 46.40 45.15 46.00 0.0M
2021-10-01 47.00 47.56 43.10 46.00 0.2M
2021-09-30 45.50 46.38 45.84 47.00 0.0M
2021-09-29 47.50 47.65 45.00 45.50 0.0M
2021-09-28 49.00 50.00 46.00 47.50 0.1M
2021-09-27 50.00 51.00 48.00 49.00 0.0M
2021-09-24 49.00 51.00 48.10 50.00 0.0M
2021-09-23 49.00 49.75 48.66 49.00 0.1M
2021-09-22 51.50 50.90 45.80 49.00 0.2M
2021-09-21 51.50 50.90 50.00 51.50 0.0M
2021-09-20 52.00 51.64 49.66 51.50 0.1M
2021-09-17 53.00 52.95 52.00 52.00 0.0M
2021-09-16 53.50 54.45 52.00 53.00 0.1M
2021-09-15 57.50 56.95 50.00 53.50 0.0M
2021-09-14 57.50 55.70 55.00 57.50 0.0M
2021-09-13 57.50 57.25 55.00 57.50 0.0M
2021-09-10 57.50 62.50 55.65 57.50 0.1M
2021-09-09 65.00 68.80 55.50 57.50 0.5M
2021-09-08 57.50 70.00 55.50 65.00 0.4M
2021-09-07 57.50 60.00 57.30 57.50 0.1M
2021-09-06 55.00 65.00 55.50 57.50 0.5M
2021-09-03 55.00 57.50 50.65 55.00 0.1M
2021-09-02 55.00 58.75 50.65 55.00 0.1M
2021-09-01 52.50 58.80 50.50 55.00 0.2M
2021-08-31 50.00 55.00 47.00 52.50 0.1M
2021-08-27 45.00 55.00 43.00 50.00 0.1M
2021-08-26 47.50 48.73 41.70 45.00 0.1M
2021-08-25 47.50 48.84 45.11 47.50 0.0M
2021-08-24 47.50 48.95 46.00 47.50 0.1M
2021-08-23 47.50 50.00 46.25 50.00 0.0M
2021-08-20 50.00 50.99 40.00 47.50 0.2M
2021-08-19 52.50 50.00 50.00 52.50 0.0M
2021-08-18 52.50 51.50 50.00 52.50 0.0M
2021-08-17 52.50 50.00 50.00 52.50 0.0M
2021-08-16 52.50 51.50 50.00 52.50 0.0M
2021-08-13 52.50 52.75 50.00 52.50 0.0M
2021-08-12 47.50 57.70 47.70 52.50 0.1M
2021-08-11 47.50 49.00 45.25 48.20 0.0M
2021-08-10 50.00 49.50 45.51 47.00 0.0M
2021-08-09 50.00 47.85 46.25 50.00 0.0M
2021-08-06 45.00 55.00 43.11 50.00 0.1M
2021-08-05 45.00 46.88 42.60 45.00 0.0M
2021-08-04 45.00 49.50 40.00 45.00 0.1M
2021-08-03 45.00 47.00 45.00 47.50 0.0M
2021-08-02 47.50 49.75 45.00 47.50 0.0M
2021-07-30 47.50 47.30 47.00 47.50 0.0M
2021-07-29 47.50 45.50 45.00 47.50 0.0M
2021-07-28 47.50 49.88 44.66 47.50 0.0M
2021-07-27 50.00 54.00 45.50 47.50 0.0M
2021-07-26 50.00 55.00 46.70 50.00 0.1M
2021-07-23 50.00 48.99 48.99 50.00 0.0M
2021-07-22 47.50 51.75 46.10 50.00 0.0M
2021-07-21 50.00 50.00 45.76 47.50 0.1M
2021-07-20 52.50 53.20 50.00 52.50 0.0M
2021-07-19 52.50 51.00 50.00 52.50 0.0M
2021-07-16 52.50 53.85 50.00 52.50 0.0M
2021-07-15 52.50 51.16 51.16 52.50 0.0M
2021-07-14 52.50 55.00 49.60 52.50 0.1M
2021-07-13 52.50 54.50 51.00 51.00 0.0M
2021-07-12 57.50 55.00 50.00 52.50 0.0M
2021-07-09 57.50 55.00 55.00 57.50 0.0M
2021-07-08 57.50 56.88 55.00 57.50 0.0M
2021-07-07 57.50 57.34 55.00 57.50 0.0M
2021-07-06 57.50 57.34 50.00 57.50 0.2M
2021-07-05 57.50 58.39 55.50 60.00 0.0M
2021-07-02 57.50 58.64 55.00 57.50 0.0M
2021-07-01 52.50 59.25 52.66 57.50 0.0M
2021-06-30 55.00 54.99 52.52 52.50 0.0M
2021-06-29 57.50 59.88 53.05 55.00 0.0M
2021-06-28 55.00 59.88 52.20 57.50 0.0M
2021-06-25 55.00 58.00 52.52 55.00 0.0M
2021-06-24 55.00 60.00 51.50 55.00 0.1M
2021-06-23 52.50 60.00 45.00 55.00 0.1M
2021-06-22 55.00 59.75 50.06 52.50 0.1M
2021-06-21 52.50 59.75 52.50 55.00 0.1M
2021-06-18 52.50 52.70 50.10 52.50 0.0M
2021-06-17 52.50 52.70 50.00 52.50 0.0M
2021-06-16 52.50 53.84 50.00 52.50 0.0M
2021-06-15 57.50 55.75 50.00 52.50 0.1M
2021-06-14 57.50 56.30 55.75 57.50 0.0M
2021-06-11 57.50 58.00 55.99 58.00 0.0M
2021-06-10 57.50 57.89 53.30 57.50 0.1M
2021-06-09 57.50 59.40 55.00 57.50 0.0M
2021-06-08 57.50 58.60 55.13 57.50 0.0M
2021-06-07 60.00 62.17 54.91 57.50 0.1M
2021-06-04 56.00 65.00 55.00 60.00 0.2M
2021-06-03 57.50 57.99 50.00 56.00 0.1M
2021-06-02 57.50 57.70 55.00 57.50 0.0M
2021-06-01 57.50 58.99 55.00 58.00 0.0M
2021-05-28 61.00 60.19 57.00 58.50 0.1M
2021-05-27 63.50 67.00 57.00 61.00 0.1M
2021-05-26 57.50 67.00 56.10 63.50 0.3M
2021-05-25 57.50 60.00 55.13 57.50 0.0M
2021-05-24 57.50 58.54 55.01 57.50 0.1M
2021-05-21 57.50 58.89 55.00 57.50 0.2M
2021-05-20 60.00 65.00 55.00 57.50 0.2M
2021-05-19 60.00 65.00 57.51 60.00 0.4M
2021-05-18 62.50 63.00 55.00 60.00 0.7M
2021-05-17 62.50 65.00 60.00 60.00 0.2M
2021-05-14 65.00 66.70 57.50 62.50 0.3M
2021-05-13 67.50 68.00 62.25 62.50 0.2M
2021-05-12 67.50 69.00 65.13 67.50 0.1M
2021-05-11 80.00 78.75 66.25 67.50 0.3M
2021-05-10 80.00 86.24 76.25 80.00 0.0M
2021-05-07 82.50 84.75 78.65 80.00 0.0M
2021-05-06 80.00 84.75 78.65 82.50 0.0M
2021-05-05 82.50 85.00 77.50 80.00 0.1M
2021-05-04 75.00 85.00 75.01 82.50 0.1M
2021-04-30 70.00 89.45 71.06 77.50 0.3M
2021-04-29 70.00 72.70 66.75 70.00 0.0M
2021-04-28 67.50 73.00 65.13 70.00 0.0M
2021-04-27 70.00 72.20 65.75 67.50 0.0M
2021-04-26 70.00 70.00 66.75 70.00 0.0M
2021-04-23 67.50 69.00 64.20 64.20 0.0M
2021-04-22 67.50 69.25 65.00 67.50 0.0M
2021-04-21 70.00 71.60 66.00 67.50 0.0M
2021-04-20 70.00 70.00 66.25 70.00 0.0M
2021-04-19 70.00 71.60 66.40 70.00 0.0M
2021-04-16 70.00 74.75 68.55 70.00 0.0M
2021-04-15 72.50 72.88 70.00 70.00 0.0M
2021-04-14 75.00 75.00 69.01 72.50 0.0M
2021-04-13 72.50 73.94 70.00 72.50 0.0M
2021-04-12 72.50 74.40 70.13 72.50 0.0M
2021-04-09 72.50 74.88 71.25 72.50 0.0M
2021-04-08 72.50 74.70 71.25 72.50 0.1M
2021-04-07 72.50 75.00 71.50 75.00 0.0M
2021-04-06 67.50 78.50 66.00 72.50 0.3M
2021-04-01 67.50 69.95 60.00 67.50 0.3M
2021-03-31 72.50 73.44 65.25 67.50 0.1M
2021-03-30 72.50 75.00 70.00 72.50 0.0M
2021-03-29 72.50 74.25 70.65 72.50 0.0M
2021-03-26 72.50 75.00 70.13 72.50 0.0M
2021-03-25 77.50 80.00 71.01 72.50 0.0M
2021-03-24 77.50 78.44 76.44 77.50 0.0M
2021-03-23 77.50 80.00 76.00 77.50 0.1M
2021-03-22 77.50 85.00 75.00 77.50 0.2M
2021-03-19 77.50 79.00 71.50 72.50 0.2M
2021-03-18 82.50 83.90 75.00 80.00 0.2M
2021-03-17 85.00 95.00 75.00 82.50 0.4M
2021-03-16 97.50 125.00 96.00 115.00 0.7M
2021-03-15 70.00 100.00 70.00 97.50 0.8M
2021-03-12 67.50 75.00 65.10 70.00 0.0M
2021-03-11 67.50 70.00 65.50 67.50 0.0M
2021-03-10 67.50 69.88 65.00 67.50 0.0M
2021-03-09 67.50 65.60 65.60 67.50 0.0M
2021-03-08 67.50 67.80 65.10 67.50 0.0M
2021-03-05 67.50 69.88 65.10 67.50 0.0M
2021-03-04 67.50 68.70 66.60 67.50 0.0M
2021-03-03 67.50 70.00 65.00 67.50 0.0M
2021-03-02 70.00 70.90 66.75 67.50 0.0M
2021-03-01 70.00 74.75 66.75 70.00 0.0M
2021-02-26 70.00 74.75 66.01 70.00 0.0M
2021-02-25 70.00 71.40 71.00 70.00 0.0M
2021-02-24 72.50 72.00 66.05 70.00 0.0M
2021-02-23 72.50 72.50 68.00 72.50 0.0M
2021-02-22 72.50 72.99 70.50 72.50 0.0M
2021-02-19 72.50 72.25 71.00 72.50 0.0M
2021-02-18 72.50 73.00 70.00 72.50 0.0M
2021-02-17 72.50 73.75 70.51 72.50 0.0M
2021-02-16 72.50 74.66 71.15 72.50 0.0M
2021-02-15 72.50 75.00 71.01 72.50 0.0M
2021-02-12 72.50 76.20 73.00 72.50 0.0M
2021-02-11 72.50 71.75 71.70 72.50 0.0M
2021-02-10 72.50 75.00 71.70 72.50 0.0M
2021-02-09 72.50 72.05 72.05 72.50 0.0M
2021-02-08 72.50 74.00 71.25 72.50 0.0M
2021-02-05 75.00 79.00 70.00 72.50 0.1M
2021-02-04 70.00 83.50 66.40 75.00 0.1M
2021-02-03 70.00 75.00 66.60 70.00 0.0M
2021-02-02 67.50 73.30 67.00 70.00 0.0M
2021-02-01 67.50 70.00 66.00 67.50 0.0M
2021-01-29 70.00 71.00 66.00 67.50 0.0M
2021-01-28 70.00 72.40 66.20 70.00 0.0M
2021-01-27 70.00 73.30 66.60 70.00 0.0M
2021-01-26 67.50 73.30 65.00 70.00 0.1M
2021-01-25 72.50 75.00 66.00 67.50 0.1M
2021-01-22 72.50 73.00 70.00 72.50 0.0M
2021-01-21 75.00 77.30 70.00 70.00 0.0M
2021-01-20 75.00 78.80 70.00 75.00 0.0M
2021-01-19 75.00 79.75 70.00 75.00 0.1M
2021-01-18 77.50 80.00 70.00 75.00 0.1M
2021-01-15 80.00 82.40 75.00 77.50 0.0M
2021-01-14 80.00 84.00 75.00 77.50 0.1M
2021-01-13 85.00 86.00 74.39 80.00 0.2M
2021-01-12 85.00 90.00 81.50 85.00 0.0M
2021-01-11 85.00 86.79 81.10 85.00 0.0M
2021-01-08 85.00 86.79 80.00 85.00 0.0M
2021-01-07 85.00 86.74 76.25 85.00 0.1M
2021-01-06 82.50 84.00 78.60 85.00 0.0M
2021-01-05 85.00 88.00 80.00 82.50 0.0M
2021-01-04 85.00 87.00 80.50 85.00 0.0M