Close
Company Search
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
3rd Mar 2025 (Mon) 2.025 1.87 1.87 1.87 7,403,360
28th Feb 2025 (Fri) 2.175 2.05 2.04 2.04 18,946,762
27th Feb 2025 (Thu) 2.075 2.10 2.075 2.075 1,225,711
26th Feb 2025 (Wed) 2.075 2.075 2.075 2.075 765,118
25th Feb 2025 (Tue) 2.15 2.06 1.995 2.06 5,932,379
24th Feb 2025 (Mon) 2.20 2.20 2.15 2.175 1,857,297
21st Feb 2025 (Fri) 2.15 2.20 2.125 2.20 3,878,014
20th Feb 2025 (Thu) 2.25 2.25 2.125 2.15 8,524,089
19th Feb 2025 (Wed) 2.325 2.325 2.25 2.25 910,281
18th Feb 2025 (Tue) 2.325 2.325 2.25 2.325 430,554
17th Feb 2025 (Mon) 2.35 2.36 2.32 2.32 6,541,434
14th Feb 2025 (Fri) 2.325 2.35 2.35 2.35 8,276,137
13th Feb 2025 (Thu) 2.375 2.375 2.275 2.325 1,493,382
12th Feb 2025 (Wed) 2.50 2.50 2.375 2.375 9,281,075
11th Feb 2025 (Tue) 2.50 2.50 2.375 2.40 4,631,923
10th Feb 2025 (Mon) 2.425 2.575 2.45 2.50 14,166,806
7th Feb 2025 (Fri) 2.325 2.45 2.325 2.425 9,199,495
6th Feb 2025 (Thu) 2.325 2.325 2.275 2.325 9,284,312
5th Feb 2025 (Wed) 2.25 2.325 2.25 2.275 8,742,828
4th Feb 2025 (Tue) 2.175 2.275 2.175 2.25 18,972,694
3rd Feb 2025 (Mon) 2.025 2.175 2.05 2.15 40,421,038
31st Jan 2025 (Fri) 1.975 2.00 1.975 2.00 6,058,677
30th Jan 2025 (Thu) 1.975 2.00 1.975 1.975 1,218,151
29th Jan 2025 (Wed) 2.075 2.05 1.95 1.975 4,130,791
28th Jan 2025 (Tue) 2.075 2.075 2.075 2.075 216,401
27th Jan 2025 (Mon) 2.175 2.175 2.05 2.075 4,159,017
24th Jan 2025 (Fri) 2.225 2.20 2.125 2.175 3,390,805
23rd Jan 2025 (Thu) 2.225 2.225 2.225 2.225 2,179,936
22nd Jan 2025 (Wed) 2.225 2.225 2.225 2.225 357,678
21st Jan 2025 (Tue) 2.30 2.30 2.225 2.225 511,050
20th Jan 2025 (Mon) 2.25 2.25 2.25 2.25 2,089,543
17th Jan 2025 (Fri) 2.25 2.25 2.25 2.25 3,416,756
16th Jan 2025 (Thu) 2.30 2.30 2.25 2.25 1,161,127
15th Jan 2025 (Wed) 2.25 2.30 2.25 2.30 969,873
14th Jan 2025 (Tue) 2.35 2.30 2.25 2.25 3,088,940
13th Jan 2025 (Mon) 2.33 2.40 2.33 2.35 4,245,821
10th Jan 2025 (Fri) 2.275 2.35 2.275 2.35 6,787,699
9th Jan 2025 (Thu) 2.15 2.275 2.125 2.275 4,117,051
8th Jan 2025 (Wed) 2.175 2.175 2.125 2.15 1,069,662
7th Jan 2025 (Tue) 2.175 2.175 2.125 2.175 2,053,619
6th Jan 2025 (Mon) 2.225 2.25 2.175 2.175 6,757,185
3rd Jan 2025 (Fri) 2.14 2.225 2.025 2.225 10,036,410
FTSE 100 Latest
Value8,871.31
Change61.57