Andrada Mining Limited (ATM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.90 | 5.08 | 4.90 | 5.05 | 5.05 | 933,864 |
| 25 Apr 2024 | 5.05 | 5.17 | 4.90 | 5.05 | 5.05 | 3,843,597 |
| 24 Apr 2024 | 4.95 | 5.20 | 4.90 | 5.05 | 5.05 | 1,621,640 |
| 23 Apr 2024 | 5.30 | 5.40 | 4.90 | 4.95 | 4.95 | 6,725,208 |
| 22 Apr 2024 | 5.40 | 5.50 | 5.22 | 5.30 | 5.30 | 3,554,164 |
| 19 Apr 2024 | 5.10 | 5.54 | 5.10 | 5.44 | 5.44 | 14,910,709 |
| 18 Apr 2024 | 5.05 | 5.40 | 5.05 | 5.22 | 5.22 | 8,763,825 |
| 17 Apr 2024 | 4.80 | 5.09 | 4.60 | 5.05 | 5.05 | 3,628,750 |
| 16 Apr 2024 | 4.95 | 4.90 | 4.61 | 4.80 | 4.80 | 1,560,486 |
| 15 Apr 2024 | 5.05 | 5.20 | 4.90 | 4.95 | 4.95 | 3,508,526 |
| 12 Apr 2024 | 4.95 | 5.20 | 4.83 | 5.10 | 5.10 | 4,957,004 |
| 11 Apr 2024 | 5.00 | 5.08 | 4.80 | 4.95 | 4.95 | 4,287,260 |
| 10 Apr 2024 | 4.95 | 5.20 | 4.90 | 5.00 | 5.00 | 7,621,635 |
| 09 Apr 2024 | 4.65 | 5.00 | 4.53 | 4.70 | 4.70 | 6,816,720 |
| 08 Apr 2024 | 4.45 | 4.84 | 4.41 | 4.65 | 4.65 | 2,834,646 |
| 05 Apr 2024 | 4.35 | 4.49 | 4.20 | 4.40 | 4.40 | 3,130,535 |
| 04 Apr 2024 | 4.35 | 4.34 | 4.34 | 4.35 | 4.35 | 1,593,447 |
| 03 Apr 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 432,262 |
| 02 Apr 2024 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | 2,146,054 |
| 28 Mar 2024 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | 1,958,624 |
| 27 Mar 2024 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | 2,709,406 |
| 26 Mar 2024 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | 774,394 |
| 25 Mar 2024 | 4.40 | 4.51 | 4.24 | 4.35 | 4.35 | 1,983,258 |
| 22 Mar 2024 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 739,387 |
| 21 Mar 2024 | 4.55 | 4.67 | 4.32 | 4.35 | 4.35 | 808,521 |
| 20 Mar 2024 | 4.70 | 4.74 | 4.40 | 4.55 | 4.55 | 964,792 |
| 19 Mar 2024 | 5.00 | 5.10 | 4.60 | 4.70 | 4.70 | 1,398,643 |
| 18 Mar 2024 | 4.75 | 4.80 | 4.55 | 4.70 | 4.70 | 367,355 |
| 15 Mar 2024 | 4.65 | 4.80 | 4.61 | 4.75 | 4.75 | 2,121,259 |
| 14 Mar 2024 | 4.70 | 4.80 | 4.47 | 4.55 | 4.55 | 1,123,223 |
| 13 Mar 2024 | 4.70 | 4.80 | 4.52 | 4.70 | 4.70 | 1,612,063 |
| 12 Mar 2024 | 5.05 | 5.29 | 4.60 | 4.70 | 4.70 | 10,012,677 |
| 11 Mar 2024 | 4.75 | 5.08 | 4.77 | 5.00 | 5.00 | 3,951,687 |
| 08 Mar 2024 | 4.60 | 5.00 | 4.53 | 4.70 | 4.70 | 5,385,497 |
| 07 Mar 2024 | 4.35 | 4.70 | 4.37 | 4.52 | 4.52 | 1,980,702 |
| 06 Mar 2024 | 4.30 | 4.70 | 4.20 | 4.35 | 4.35 | 4,489,129 |
| 05 Mar 2024 | 4.50 | 4.60 | 4.31 | 4.35 | 4.35 | 1,317,621 |
| 04 Mar 2024 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 1,183,605 |
| 01 Mar 2024 | 4.40 | 4.60 | 4.34 | 4.50 | 4.50 | 3,975,279 |
| 29 Feb 2024 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | 3,698,422 |
| 28 Feb 2024 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 4,640,842 |
| 27 Feb 2024 | 4.20 | 4.22 | 4.12 | 4.20 | 4.20 | 104,964 |
| 26 Feb 2024 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | 1,163,717 |
| 23 Feb 2024 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2,215,297 |
| 22 Feb 2024 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | 100,979 |
| 21 Feb 2024 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 696,542 |
| 20 Feb 2024 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | 2,916,023 |
| 19 Feb 2024 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 1,588,816 |
| 16 Feb 2024 | 4.25 | 4.40 | 4.20 | 4.30 | 4.30 | 368,107 |
| 15 Feb 2024 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 1,696,720 |
| 14 Feb 2024 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 612,203 |
| 13 Feb 2024 | 4.25 | 4.34 | 4.10 | 4.25 | 4.25 | 2,617,394 |
| 12 Feb 2024 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | 1,492,188 |
| 09 Feb 2024 | 4.00 | 4.29 | 3.93 | 4.25 | 4.25 | 1,862,624 |
| 08 Feb 2024 | 4.10 | 4.20 | 3.92 | 4.00 | 4.00 | 1,403,829 |
| 07 Feb 2024 | 4.20 | 4.22 | 4.00 | 4.10 | 4.10 | 2,516,005 |
| 06 Feb 2024 | 3.95 | 4.40 | 3.90 | 4.40 | 4.40 | 11,371,638 |
| 05 Feb 2024 | 3.95 | 4.00 | 3.85 | 3.95 | 3.95 | 3,355,299 |
| 02 Feb 2024 | 4.05 | 4.00 | 3.90 | 4.00 | 4.00 | 2,360,285 |
| 01 Feb 2024 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | 5,661,594 |
| 31 Jan 2024 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | 2,383,738 |
| 30 Jan 2024 | 4.20 | 4.38 | 4.10 | 4.30 | 4.30 | 1,241,123 |
| 29 Jan 2024 | 4.35 | 4.40 | 4.20 | 4.20 | 4.20 | 1,080,469 |
| 26 Jan 2024 | 4.45 | 4.48 | 4.30 | 4.35 | 4.35 | 1,470,137 |
| 25 Jan 2024 | 4.35 | 4.50 | 4.25 | 4.45 | 4.45 | 1,497,436 |
| 24 Jan 2024 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | 1,543,174 |
| 23 Jan 2024 | 4.55 | 4.60 | 4.40 | 4.45 | 4.45 | 4,427,129 |
| 22 Jan 2024 | 4.65 | 4.65 | 4.40 | 4.55 | 4.55 | 3,413,656 |
| 19 Jan 2024 | 4.40 | 4.70 | 4.31 | 4.65 | 4.65 | 2,317,966 |
| 18 Jan 2024 | 4.60 | 4.70 | 4.36 | 4.40 | 4.40 | 2,450,846 |
| 17 Jan 2024 | 4.65 | 4.70 | 4.40 | 4.50 | 4.50 | 2,668,484 |
| 16 Jan 2024 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | 610,058 |
| 15 Jan 2024 | 4.77 | 5.00 | 4.42 | 4.74 | 4.74 | 2,337,585 |
| 12 Jan 2024 | 4.75 | 4.94 | 4.74 | 4.90 | 4.90 | 544,892 |
| 11 Jan 2024 | 4.90 | 5.00 | 4.60 | 4.75 | 4.75 | 3,272,745 |
| 10 Jan 2024 | 5.05 | 5.10 | 4.76 | 4.90 | 4.90 | 3,337,127 |
| 09 Jan 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 3,600,987 |
| 08 Jan 2024 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | 905,889 |
| 05 Jan 2024 | 5.25 | 5.40 | 5.00 | 5.34 | 5.34 | 1,197,055 |
| 04 Jan 2024 | 5.10 | 5.30 | 4.94 | 5.25 | 5.25 | 2,145,235 |
| 03 Jan 2024 | 5.20 | 5.40 | 5.00 | 5.10 | 5.10 | 2,623,188 |
| 02 Jan 2024 | 5.15 | 5.40 | 5.00 | 5.20 | 5.20 | 791,741 |
| 29 Dec 2023 | 5.15 | 5.40 | 5.10 | 5.15 | 5.15 | 263,659 |
| 28 Dec 2023 | 5.25 | 5.60 | 4.95 | 5.06 | 5.06 | 1,859,312 |
| 27 Dec 2023 | 5.30 | 5.60 | 5.10 | 5.36 | 5.36 | 1,952,339 |
| 22 Dec 2023 | 5.05 | 5.60 | 5.18 | 5.30 | 5.30 | 1,873,182 |
| 21 Dec 2023 | 5.40 | 5.50 | 5.10 | 5.20 | 5.20 | 2,078,346 |
| 20 Dec 2023 | 5.05 | 5.50 | 5.00 | 5.40 | 5.40 | 5,264,403 |
| 19 Dec 2023 | 5.40 | 5.50 | 5.00 | 5.05 | 5.05 | 7,495,717 |
| 18 Dec 2023 | 5.60 | 5.80 | 5.20 | 5.40 | 5.40 | 2,527,309 |
| 15 Dec 2023 | 5.45 | 5.70 | 5.30 | 5.60 | 5.60 | 2,262,816 |
| 14 Dec 2023 | 5.45 | 5.60 | 5.00 | 5.45 | 5.45 | 653,875 |
| 13 Dec 2023 | 5.60 | 5.70 | 5.33 | 5.45 | 5.45 | 1,061,432 |
| 12 Dec 2023 | 5.65 | 5.80 | 5.51 | 5.60 | 5.60 | 2,101,104 |
| 11 Dec 2023 | 5.70 | 5.80 | 5.53 | 5.65 | 5.65 | 1,578,513 |
| 08 Dec 2023 | 5.30 | 5.80 | 5.26 | 5.70 | 5.70 | 2,772,483 |
| 07 Dec 2023 | 5.60 | 5.80 | 5.20 | 5.30 | 5.30 | 4,510,366 |
| 06 Dec 2023 | 5.60 | 5.80 | 5.40 | 5.60 | 5.60 | 354,544 |
| 05 Dec 2023 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | 860,974 |
| 04 Dec 2023 | 5.70 | 5.80 | 5.18 | 5.50 | 5.50 | 1,181,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.