Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Andrada Mining (ATM) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 2.60 2.625 2.575 2.625 2,958,936
4th Jun 2025 (Wed) 2.575 2.65 2.60 2.60 1,905,869
3rd Jun 2025 (Tue) 2.525 2.575 2.525 2.575 757,217
2nd Jun 2025 (Mon) 2.70 2.70 2.40 2.525 7,080,661
30th May 2025 (Fri) 2.90 2.90 2.60 2.70 3,873,135
29th May 2025 (Thu) 2.90 2.90 2.90 2.90 756,154
28th May 2025 (Wed) 2.90 2.85 2.81 2.85 322,957
27th May 2025 (Tue) 3.00 3.00 2.90 2.90 1,967,588
26th May 2025 (Mon) 3.01888 3.01888 3.01888 3.01888 0
23rd May 2025 (Fri) 3.00 3.00 3.00 3.00 958,033
22nd May 2025 (Thu) 3.10 3.10 2.90 3.00 2,522,543
21st May 2025 (Wed) 3.10 3.01 3.01 3.01 1,848,657
20th May 2025 (Tue) 3.10 3.20 3.10 3.10 490,041
19th May 2025 (Mon) 3.10 3.10 3.10 3.10 657,021
16th May 2025 (Fri) 3.10 3.10 3.10 3.10 2,213,120
15th May 2025 (Thu) 3.15 3.15 3.10 3.10 934,848
14th May 2025 (Wed) 3.10 3.10 3.10 3.10 687,188
13th May 2025 (Tue) 3.05 3.10 3.05 3.10 7,441,239
12th May 2025 (Mon) 3.05 3.05 3.05 3.05 1,658,772
9th May 2025 (Fri) 3.05 3.00 3.00 3.00 1,622,910
8th May 2025 (Thu) 3.00 3.08 2.95 3.08 3,507,266
7th May 2025 (Wed) 3.00 3.00 2.95 2.95 167,527
6th May 2025 (Tue) 3.05 3.05 3.00 3.00 1,612,860
5th May 2025 (Mon) 3.00 3.00 3.00 3.00 0
2nd May 2025 (Fri) 3.00 3.00 3.00 3.00 2,118,553
1st May 2025 (Thu) 3.15 3.15 3.00 3.00 3,092,000
30th Apr 2025 (Wed) 3.30 3.30 3.15 3.15 1,273,287
29th Apr 2025 (Tue) 2.85 3.35 3.00 3.28 8,215,115
28th Apr 2025 (Mon) 2.80 2.90 2.80 2.85 344,285
25th Apr 2025 (Fri) 2.75 2.85 2.66 2.85 7,136,465
24th Apr 2025 (Thu) 2.70 2.75 2.70 2.75 832,133
23rd Apr 2025 (Wed) 2.70 2.70 2.60 2.70 192,196
22nd Apr 2025 (Tue) 2.60 2.70 2.60 2.70 1,718,309
21st Apr 2025 (Mon) 2.60 2.60 2.60 2.60 0
18th Apr 2025 (Fri) 2.60 2.60 2.60 2.60 0
17th Apr 2025 (Thu) 2.60 2.60 2.60 2.60 581,439
16th Apr 2025 (Wed) 2.70 2.70 2.60 2.60 2,936,149
15th Apr 2025 (Tue) 2.70 2.70 2.60 2.70 711,016
14th Apr 2025 (Mon) 2.65 2.70 2.65 2.70 871,216
11th Apr 2025 (Fri) 2.65 2.70 2.60 2.70 1,895,332
10th Apr 2025 (Thu) 2.45 2.70 2.45 2.65 4,018,035
9th Apr 2025 (Wed) 2.65 2.45 2.35 2.35 3,160,430
8th Apr 2025 (Tue) 2.70 2.65 2.60 2.60 1,744,263
7th Apr 2025 (Mon) 2.78 2.85 2.70 2.70 8,959,218
FTSE 100 Latest
Value8,811.04
Change9.75