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

Adriatic Metals Plc (OP: ADMLF )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
May 31, 2022 1.640 0 -0.01(-0.61%)
May 27, 2022 1.640 1.650 1.640 1.650 12,214 +0.01(+0.61%)
May 25, 2022 1.640 0 -0.02(-1.20%)
May 24, 2022 1.650 1.660 1.650 1.660 2,600 +0.06(+3.75%)
May 23, 2022 1.600 1.602 1.600 1.600 7,600 +0.04(+2.56%)
May 20, 2022 1.560 1.560 1.560 1.560 522 +0.01(+0.65%)
May 19, 2022 1.550 1.580 1.550 1.550 4,727 -0.03(-1.90%)
May 18, 2022 1.580 1.580 1.580 1.580 6,167 +0.00(+0.00%)
May 17, 2022 1.580 1.580 1.580 1.580 7,958 +0.06(+3.95%)
May 16, 2022 1.480 1.520 1.480 1.520 17,073 +0.02(+1.67%)
May 13, 2022 1.470 1.495 1.470 1.495 13,325 +0.01(+0.34%)
May 12, 2022 1.550 1.550 1.490 1.490 26,659 -0.10(-6.29%)
May 11, 2022 1.570 1.590 1.570 1.590 3,400 -0.00(-0.31%)
May 10, 2022 1.550 1.595 1.550 1.595 7,650 +0.00(+0.31%)
May 09, 2022 1.530 1.630 1.530 1.590 23,010 -0.08(-5.05%)
May 06, 2022 1.675 1.675 1.675 1.675 370 -0.08(-4.31%)
May 04, 2022 1.750 0 +0.09(+5.20%)
May 03, 2022 1.695 1.700 1.660 1.663 14,960 -0.04(-2.43%)
May 02, 2022 1.705 1.705 1.705 1.705 1,000 -0.07(-3.75%)
Apr 29, 2022 1.750 1.790 1.750 1.772 9,177 +0.11(+6.71%)
Apr 28, 2022 1.720 1.750 1.660 1.660 27,692 -0.06(-3.48%)
Apr 27, 2022 1.720 1.725 1.720 1.720 3,283 -0.01(-0.58%)
Apr 26, 2022 1.790 1.790 1.710 1.730 46,103 -0.05(-2.81%)
Apr 25, 2022 1.790 1.805 1.771 1.780 16,273 -0.08(-4.30%)
Apr 22, 2022 1.930 1.960 1.860 1.860 3,030 -0.13(-6.53%)
Apr 21, 2022 1.940 1.990 1.860 1.990 21,287 +0.08(+4.33%)
Apr 20, 2022 1.907 1.907 1.907 1.907 100 -0.07(-3.47%)
Apr 19, 2022 1.976 1.976 1.976 1.976 300 +0.02(+0.82%)
Apr 18, 2022 1.870 1.960 1.870 1.960 5,394 +0.11(+5.95%)
Apr 14, 2022 2.000 2.000 1.850 1.850 17,438 -0.06(-3.39%)
Apr 13, 2022 1.900 1.920 1.900 1.915 7,972 +0.06(+3.51%)
Apr 12, 2022 1.950 1.950 1.850 1.850 17,649 -0.07(-3.65%)
Apr 11, 2022 1.920 1.920 1.920 1.920 1,302 +0.00(+0.00%)
Apr 08, 2022 2.000 2.040 1.920 1.920 9,943 -0.04(-2.04%)
Apr 07, 2022 1.875 1.960 1.850 1.960 251,628 +0.09(+4.81%)
Apr 06, 2022 1.840 1.930 1.840 1.870 35,456 -0.07(-3.61%)
Apr 05, 2022 1.922 1.950 1.915 1.940 3,111 +0.05(+2.65%)
Apr 04, 2022 1.879 1.890 1.870 1.890 2,128 +0.04(+2.16%)
Apr 01, 2022 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Mar 31, 2022 1.870 1.870 1.830 1.830 13,086 -0.04(-2.14%)
Mar 30, 2022 1.850 1.870 1.850 1.870 1,968 -0.03(-1.58%)
Mar 29, 2022 1.955 1.955 1.900 1.900 3,500 +0.03(+1.52%)
Mar 28, 2022 1.920 1.920 1.871 1.871 61,920 -0.03(-1.50%)
Mar 24, 2022 1.900 0 -0.04(-2.06%)
Mar 23, 2022 1.955 1.970 1.910 1.940 26,860 +0.10(+5.43%)
Mar 22, 2022 1.820 1.850 1.810 1.840 177,286 +0.09(+5.14%)
Mar 21, 2022 1.700 1.770 1.660 1.750 235,376 +0.03(+1.75%)
Mar 18, 2022 1.720 1.720 1.665 1.720 3,000 +0.01(+0.87%)
Mar 17, 2022 1.600 1.720 1.600 1.705 132,340 +0.12(+7.91%)
Mar 16, 2022 1.630 1.630 1.580 1.580 2,899 -0.05(-3.07%)
Mar 15, 2022 1.590 1.630 1.590 1.630 6,923 +0.07(+4.49%)
Mar 14, 2022 1.627 1.627 1.560 1.560 16,750 -0.07(-4.12%)
Mar 11, 2022 1.610 1.627 1.600 1.627 21,792 -0.00(-0.18%)
Mar 10, 2022 1.585 1.630 1.570 1.630 26,317 +0.04(+2.52%)
Mar 09, 2022 1.615 1.615 1.590 1.590 12,044 -0.06(-3.64%)
Mar 08, 2022 1.700 1.770 1.650 1.650 79,852 -0.05(-2.94%)
Mar 07, 2022 1.760 1.800 1.670 1.700 124,499 +0.03(+1.83%)
Mar 04, 2022 1.670 1.670 1.650 1.669 6,524 -0.04(-2.37%)
Mar 03, 2022 1.740 1.770 1.710 1.710 7,777 -0.02(-1.16%)
Mar 02, 2022 1.605 1.750 1.605 1.730 500,356 +0.11(+7.12%)
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.