Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.645 -0.035 (-1.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.940 2.950 2.875 2.950 18,201 -0.03(-1.01%)
Apr 29, 2024 2.800 3.030 2.800 2.980 99,505 +0.16(+5.67%)
Apr 26, 2024 2.900 2.900 2.800 2.820 12,182 +0.06(+2.17%)
Apr 25, 2024 2.840 2.840 2.750 2.760 14,900 -0.08(-2.82%)
Apr 24, 2024 2.820 2.880 2.760 2.840 76,316 -0.11(-3.73%)
Apr 23, 2024 2.950 2.980 2.880 2.950 40,007 +0.00(+0.00%)
Apr 22, 2024 2.850 2.990 2.810 2.950 119,955 +0.15(+5.36%)
Apr 19, 2024 2.950 2.950 2.660 2.800 2,600 -0.09(-3.11%)
Apr 18, 2024 2.800 2.890 2.800 2.890 45,422 +0.04(+1.40%)
Apr 17, 2024 2.690 2.870 2.690 2.850 72,094 +0.16(+5.95%)
Apr 16, 2024 2.710 2.710 2.660 2.690 56,514 -0.06(-2.18%)
Apr 15, 2024 2.800 2.890 2.700 2.750 79,729 -0.03(-1.08%)
Apr 12, 2024 2.750 2.850 2.740 2.780 48,340 +0.03(+1.09%)
Apr 11, 2024 2.760 2.780 2.700 2.750 30,277 -0.05(-1.79%)
Apr 10, 2024 2.800 2.830 2.701 2.800 43,730 +0.01(+0.36%)
Apr 09, 2024 2.580 2.850 2.580 2.790 178,500 -0.01(-0.36%)
Apr 08, 2024 2.800 2.830 2.735 2.800 79,930 +0.10(+3.70%)
Apr 05, 2024 2.750 2.750 2.640 2.700 127,563 +0.04(+1.50%)
Apr 04, 2024 2.750 2.750 2.660 2.660 230,154 -0.13(-4.66%)
Apr 03, 2024 2.620 2.790 2.620 2.790 38,736 +0.16(+6.08%)
Apr 02, 2024 2.650 2.679 2.570 2.630 33,155 +0.05(+1.94%)
Apr 01, 2024 2.690 2.690 2.560 2.580 19,919 -0.07(-2.64%)
Mar 28, 2024 2.560 2.680 2.560 2.650 11,022 +0.05(+1.92%)
Mar 27, 2024 2.610 2.680 2.550 2.600 10,420 +0.02(+0.78%)
Mar 26, 2024 2.550 2.590 2.540 2.580 27,526 -0.01(-0.39%)
Mar 25, 2024 2.690 2.690 2.550 2.590 22,834 -0.04(-1.52%)
Mar 22, 2024 2.840 2.840 2.610 2.630 49,228 -0.02(-0.94%)
Mar 21, 2024 2.700 2.700 2.640 2.655 43,296 +0.13(+5.36%)
Mar 20, 2024 2.361 2.520 2.361 2.520 6,429 +0.13(+5.44%)
Mar 19, 2024 2.455 2.455 2.390 2.390 5,750 +0.01(+0.42%)
Mar 18, 2024 2.550 2.560 2.380 2.380 18,350 -0.12(-4.80%)
Mar 15, 2024 2.500 2.500 2.500 2.500 5,000 +0.03(+1.21%)
Mar 14, 2024 2.450 2.550 2.390 2.470 61,126 +0.05(+2.07%)
Mar 13, 2024 2.400 2.420 2.385 2.420 33,404 +0.00(+0.00%)
Mar 12, 2024 2.361 2.440 2.361 2.420 9,225 +0.05(+2.11%)
Mar 11, 2024 2.350 2.370 2.300 2.370 14,742 +0.04(+1.69%)
Mar 08, 2024 2.365 2.380 2.300 2.330 12,638 +0.00(+0.02%)
Mar 07, 2024 2.310 2.380 2.290 2.330 62,671 +0.10(+4.48%)
Mar 06, 2024 2.202 2.280 2.200 2.230 51,316 +0.06(+2.76%)
Mar 05, 2024 2.171 2.280 2.170 2.170 28,015 +0.03(+1.40%)
Mar 04, 2024 2.200 2.300 2.140 2.140 626,095 -0.16(-6.96%)
Mar 01, 2024 2.290 2.300 2.230 2.300 9,290 -0.06(-2.54%)
Feb 29, 2024 2.140 2.360 2.140 2.360 18,214 +0.25(+11.69%)
Feb 28, 2024 2.140 2.140 2.075 2.113 14,954 +0.00(+0.14%)
Feb 27, 2024 2.130 2.130 2.060 2.110 41,863 +0.07(+3.43%)
Feb 26, 2024 2.040 2.040 2.028 2.040 14,963 -0.00(-0.24%)
Feb 23, 2024 2.100 2.110 2.010 2.045 47,756 -0.06(-2.62%)
Feb 22, 2024 2.150 2.150 2.100 2.100 12,137 -0.05(-2.33%)
Feb 21, 2024 2.220 2.220 2.070 2.150 25,475 -0.07(-3.15%)
Feb 20, 2024 2.160 2.230 2.130 2.220 29,547 +0.02(+0.91%)
Feb 16, 2024 2.130 2.200 2.130 2.200 5,820 +0.07(+3.29%)
Feb 15, 2024 2.150 2.200 2.110 2.130 22,616 -0.04(-1.75%)
Feb 14, 2024 2.150 2.200 2.150 2.168 28,687 -0.10(-4.49%)
Feb 13, 2024 2.270 2.270 2.270 2.270 10,000 -0.01(-0.44%)
Feb 12, 2024 2.295 2.295 2.190 2.280 25,772 +0.09(+4.11%)
Feb 09, 2024 2.225 2.225 2.190 2.190 16,950 -0.14(-6.01%)
Feb 08, 2024 2.200 2.330 2.200 2.330 73,210 +0.02(+0.78%)
Feb 07, 2024 2.335 2.335 2.312 2.312 28,369 +0.01(+0.52%)
Feb 06, 2024 2.330 2.330 2.285 2.300 5,001 -0.11(-4.56%)
Feb 05, 2024 2.430 2.450 2.380 2.410 63,917 -0.02(-0.82%)
Feb 02, 2024 2.500 2.500 2.400 2.430 36,420 +0.08(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.