Andrada Mining Limited NPV (ATM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Andrada Mining Limited NPV

Date Open High Low Close* Volume
14/04/2025 2.65p 2.80p 2.60p 2.70p 871219
11/04/2025 2.65p 2.80p 2.60p 2.70p 1895335
10/04/2025 2.45p 2.80p 2.40p 2.65p 4018041
09/04/2025 2.65p 2.70p 2.30p 2.35p 3160432
08/04/2025 2.70p 2.80p 2.60p 2.60p 1744266
07/04/2025 2.80p 2.90p 2.40p 2.70p 8959225
04/04/2025 3.20p 3.30p 2.80p 2.85p 4041453
03/04/2025 3.35p 3.40p 2.93p 3.20p 4415314
02/04/2025 3.10p 3.50p 3.00p 3.35p 7491380
01/04/2025 2.90p 3.30p 2.80p 3.10p 5137821
31/03/2025 3.55p 3.60p 2.80p 2.90p 7732833
28/03/2025 3.50p 3.70p 3.40p 3.48p 5447369
27/03/2025 3.45p 3.75p 3.40p 3.50p 5758718
26/03/2025 3.30p 3.60p 3.10p 3.45p 7842401
25/03/2025 3.18p 3.40p 3.15p 3.25p 6577903
24/03/2025 3.35p 3.40p 3.10p 3.18p 2357238
21/03/2025 3.45p 3.60p 3.30p 3.35p 2528162
20/03/2025 3.63p 3.63p 3.40p 3.45p 1626540
19/03/2025 3.75p 3.85p 3.50p 3.63p 1851875
18/03/2025 3.70p 3.90p 3.59p 3.75p 2802712
17/03/2025 3.90p 4.20p 3.59p 3.59p 6960224
14/03/2025 3.53p 4.40p 3.50p 4.00p 21801388
13/03/2025 3.15p 3.53p 3.10p 3.53p 9743692
12/03/2025 3.35p 3.40p 3.10p 3.20p 6254769
11/03/2025 3.33p 3.40p 3.00p 3.30p 16275922
10/03/2025 2.78p 3.75p 2.70p 3.40p 113036368
07/03/2025 2.10p 2.85p 1.90p 2.78p 72720456
06/03/2025 1.80p 2.00p 1.70p 1.95p 142523856
05/03/2025 1.93p 1.93p 1.72p 1.78p 17143736
04/03/2025 1.88p 1.98p 1.85p 1.92p 15614991
03/03/2025 2.03p 2.05p 1.85p 1.87p 7403360
28/02/2025 2.18p 2.20p 2.00p 2.04p 18946762
27/02/2025 2.08p 2.15p 2.05p 2.08p 1225711
26/02/2025 2.08p 2.10p 2.05p 2.08p 765118
25/02/2025 2.15p 2.15p 2.00p 2.06p 5932379
24/02/2025 2.20p 2.25p 2.10p 2.18p 1857297
21/02/2025 2.15p 2.20p 2.10p 2.20p 3878014
20/02/2025 2.25p 2.30p 2.13p 2.15p 8524089
19/02/2025 2.33p 2.35p 2.24p 2.25p 910281
18/02/2025 2.33p 2.35p 2.25p 2.33p 430554
17/02/2025 2.35p 2.40p 2.27p 2.32p 6541434
14/02/2025 2.33p 2.40p 2.30p 2.35p 7776137
13/02/2025 2.38p 2.40p 2.25p 2.33p 1493382
12/02/2025 2.50p 2.58p 2.30p 2.38p 9281075
11/02/2025 2.50p 2.55p 2.37p 2.40p 4631923
10/02/2025 2.43p 2.62p 2.40p 2.50p 13666806
07/02/2025 2.33p 2.50p 2.30p 2.43p 8849497
06/02/2025 2.33p 2.40p 2.25p 2.33p 8534312
05/02/2025 2.25p 2.40p 2.20p 2.28p 8742828
04/02/2025 2.18p 2.31p 2.15p 2.25p 18972694
03/02/2025 2.03p 2.25p 2.00p 2.15p 40421040
31/01/2025 1.98p 2.05p 1.98p 2.00p 6058677
30/01/2025 1.98p 2.05p 1.95p 1.98p 1218152
29/01/2025 2.08p 2.10p 1.90p 1.98p 4130792
28/01/2025 2.08p 2.10p 2.06p 2.08p 216401
27/01/2025 2.18p 2.20p 2.05p 2.08p 4159017
24/01/2025 2.23p 2.25p 2.13p 2.18p 3390806
23/01/2025 2.23p 2.25p 2.20p 2.23p 2179936
22/01/2025 2.23p 2.25p 2.20p 2.23p 357678
21/01/2025 2.30p 2.30p 2.20p 2.23p 511050
20/01/2025 2.25p 2.30p 2.25p 2.25p 2089543
17/01/2025 2.25p 2.30p 2.20p 2.25p 3416756
16/01/2025 2.30p 2.33p 2.23p 2.25p 661127
15/01/2025 2.25p 2.37p 2.25p 2.30p 969873
14/01/2025 2.35p 2.35p 2.23p 2.25p 3088940
13/01/2025 2.35p 2.43p 2.26p 2.35p 4245821
10/01/2025 2.28p 2.40p 2.25p 2.35p 6787699
09/01/2025 2.15p 2.30p 2.12p 2.28p 4117051
08/01/2025 2.18p 2.18p 2.14p 2.15p 1069662
07/01/2025 2.18p 2.20p 2.10p 2.18p 2053619
06/01/2025 2.23p 2.30p 2.08p 2.18p 6757186
03/01/2025 2.13p 2.25p 2.01p 2.23p 10036410
02/01/2025 2.13p 2.13p 2.10p 2.13p 2799287
31/12/2024 2.18p 2.20p 2.10p 2.13p 1978366
30/12/2024 2.18p 2.20p 2.12p 2.12p 1131538
27/12/2024 2.18p 2.24p 2.15p 2.18p 827817
24/12/2024 2.23p 2.25p 2.17p 2.18p 605537
23/12/2024 2.23p 2.25p 2.16p 2.23p 583249
20/12/2024 2.45p 2.45p 2.10p 2.23p 5196367
19/12/2024 2.45p 2.47p 2.32p 2.40p 1281704
18/12/2024 2.43p 2.50p 2.40p 2.45p 183990
17/12/2024 2.43p 2.45p 2.43p 2.43p 739250
16/12/2024 2.53p 2.55p 2.43p 2.43p 3860423
13/12/2024 2.63p 2.64p 2.50p 2.53p 2926667
12/12/2024 2.65p 2.69p 2.60p 2.63p 1841052
11/12/2024 2.68p 2.73p 2.60p 2.65p 7560645
10/12/2024 2.80p 2.80p 2.60p 2.70p 2860163
09/12/2024 2.65p 2.75p 2.60p 2.70p 1953821
06/12/2024 2.65p 2.70p 2.64p 2.65p 519236
05/12/2024 2.70p 2.79p 2.60p 2.65p 1788481
04/12/2024 2.65p 2.70p 2.63p 2.70p 666274
03/12/2024 2.68p 2.75p 2.63p 2.68p 575235
02/12/2024 2.75p 2.95p 2.64p 2.86p 7848195
29/11/2024 2.35p 2.80p 2.35p 2.75p 5864507
28/11/2024 2.30p 2.40p 2.20p 2.35p 3464609
27/11/2024 2.30p 2.30p 2.23p 2.30p 527763
26/11/2024 2.30p 2.30p 2.20p 2.30p 6458505
25/11/2024 2.45p 2.50p 2.20p 2.30p 3469961
22/11/2024 2.45p 2.50p 2.40p 2.45p 1488766
21/11/2024 2.40p 2.50p 2.34p 2.45p 3187110
20/11/2024 2.20p 2.40p 2.15p 2.40p 5507115
19/11/2024 2.40p 2.50p 2.10p 2.20p 6256165
18/11/2024 2.43p 2.50p 2.30p 2.40p 2399600
15/11/2024 2.53p 2.55p 2.42p 2.45p 2047795
14/11/2024 2.73p 2.73p 2.50p 2.53p 4678859
13/11/2024 2.75p 2.80p 2.65p 2.73p 551562
12/11/2024 2.75p 2.77p 2.70p 2.75p 2022055
11/11/2024 2.75p 2.80p 2.70p 2.75p 709556
08/11/2024 2.80p 2.86p 2.70p 2.75p 505523
07/11/2024 2.65p 2.80p 2.63p 2.80p 3391315
06/11/2024 2.85p 3.00p 2.65p 2.65p 438682
05/11/2024 2.75p 2.85p 2.70p 2.85p 2181008
04/11/2024 2.90p 3.00p 2.70p 2.75p 1191108
01/11/2024 2.98p 3.04p 2.75p 2.90p 4052648
31/10/2024 3.10p 3.12p 2.80p 2.98p 5946544
30/10/2024 3.10p 3.20p 3.04p 3.10p 185933
29/10/2024 3.05p 3.20p 3.05p 3.10p 415013
28/10/2024 3.15p 3.20p 3.00p 3.05p 2806026
25/10/2024 3.20p 3.30p 3.10p 3.15p 567840
24/10/2024 3.25p 3.30p 3.11p 3.20p 724891
23/10/2024 3.30p 3.40p 3.20p 3.25p 224930
22/10/2024 3.30p 3.34p 3.22p 3.30p 1301450
21/10/2024 3.35p 3.50p 3.20p 3.30p 1492952
18/10/2024 3.35p 3.50p 3.20p 3.35p 990355
17/10/2024 3.30p 3.50p 3.20p 3.35p 1048080
16/10/2024 3.40p 3.49p 3.26p 3.30p 2146260
15/10/2024 3.35p 3.50p 3.20p 3.35p 1106817
14/10/2024 3.45p 3.60p 3.23p 3.35p 452242
11/10/2024 3.45p 3.60p 3.31p 3.45p 248580
10/10/2024 3.45p 3.60p 3.31p 3.45p 745873
09/10/2024 3.50p 3.60p 3.30p 3.45p 209654
08/10/2024 3.60p 3.60p 3.40p 3.50p 2223378
07/10/2024 3.60p 3.70p 3.55p 3.55p 2618264
04/10/2024 3.45p 3.66p 3.30p 3.50p 1897384
03/10/2024 3.35p 3.50p 3.25p 3.45p 2259938
02/10/2024 3.40p 3.50p 3.25p 3.35p 859737
01/10/2024 3.40p 3.44p 3.32p 3.40p 424540
30/09/2024 3.45p 3.50p 3.30p 3.40p 1754326
27/09/2024 3.45p 3.47p 3.33p 3.45p 164832
26/09/2024 3.45p 3.60p 3.30p 3.45p 535499
25/09/2024 3.45p 3.60p 3.31p 3.40p 319324
24/09/2024 3.50p 3.60p 3.30p 3.45p 546733
23/09/2024 3.45p 3.70p 3.36p 3.50p 431299
20/09/2024 3.50p 3.55p 3.40p 3.50p 871401
19/09/2024 3.60p 3.60p 3.40p 3.50p 2645818
18/09/2024 3.65p 3.65p 3.50p 3.50p 1218472
17/09/2024 3.65p 3.80p 3.50p 3.60p 1058168
16/09/2024 3.70p 3.80p 3.50p 3.65p 1153102
13/09/2024 3.60p 3.80p 3.50p 3.60p 1646720
12/09/2024 3.95p 4.00p 3.50p 3.60p 4409626
11/09/2024 3.70p 3.80p 3.58p 3.65p 881680
10/09/2024 3.65p 3.80p 3.50p 3.70p 1304240
09/09/2024 3.55p 4.00p 3.45p 3.70p 23266532
06/09/2024 3.18p 3.20p 3.16p 3.18p 3850539
05/09/2024 3.18p 3.20p 3.15p 3.18p 3133277
04/09/2024 3.30p 3.30p 3.15p 3.18p 2210664
03/09/2024 3.40p 3.50p 3.20p 3.35p 301894
02/09/2024 3.40p 3.44p 3.31p 3.40p 938596
30/08/2024 3.70p 3.73p 3.20p 3.40p 3764393
29/08/2024 3.45p 3.45p 3.31p 3.45p 50899
28/08/2024 3.40p 3.60p 3.30p 3.45p 994468
27/08/2024 3.50p 3.60p 3.32p 3.40p 852247
23/08/2024 3.50p 3.60p 3.40p 3.50p 295820
22/08/2024 3.50p 3.60p 3.46p 3.50p 931775
21/08/2024 3.60p 3.70p 3.43p 3.50p 1698674
20/08/2024 3.60p 3.70p 3.50p 3.50p 1021266
19/08/2024 3.60p 3.62p 3.51p 3.60p 581694
16/08/2024 3.60p 3.70p 3.50p 3.60p 1263532
15/08/2024 3.45p 3.78p 3.40p 3.60p 3476153
14/08/2024 3.50p 3.54p 3.43p 3.45p 69769
13/08/2024 3.55p 3.70p 3.43p 3.50p 2216542
12/08/2024 3.25p 3.60p 3.25p 3.55p 8487071
09/08/2024 3.25p 3.30p 3.10p 3.30p 722864
08/08/2024 3.30p 3.30p 3.20p 3.25p 836640
07/08/2024 3.45p 3.50p 3.23p 3.25p 3806923
06/08/2024 3.10p 3.30p 2.94p 3.25p 4554458
05/08/2024 3.05p 3.18p 2.84p 3.10p 4194360
02/08/2024 3.25p 3.30p 2.90p 3.10p 4258516
01/08/2024 3.25p 3.30p 3.20p 3.25p 128398
31/07/2024 3.20p 3.30p 3.10p 3.25p 1550245
30/07/2024 3.15p 3.30p 3.15p 3.20p 515009
29/07/2024 3.20p 3.30p 3.13p 3.18p 2849450
26/07/2024 3.15p 3.30p 3.13p 3.20p 6784483
25/07/2024 3.35p 3.40p 3.10p 3.20p 6048866
24/07/2024 3.45p 3.50p 3.30p 3.35p 1164989
23/07/2024 3.45p 3.50p 3.20p 3.45p 8669388
22/07/2024 3.55p 3.60p 3.40p 3.40p 5914884
19/07/2024 3.60p 3.70p 3.50p 3.60p 190494
18/07/2024 3.65p 3.70p 3.50p 3.65p 3031491
17/07/2024 3.75p 3.80p 3.60p 3.65p 4510501
16/07/2024 3.75p 3.80p 3.75p 3.75p 369402
15/07/2024 3.80p 3.90p 3.70p 3.75p 969716
12/07/2024 3.80p 3.84p 3.70p 3.75p 1472870
11/07/2024 3.75p 3.90p 3.70p 3.80p 2994037
10/07/2024 3.75p 3.88p 3.65p 3.88p 1446985
09/07/2024 3.75p 3.80p 3.70p 3.75p 761430
08/07/2024 3.75p 3.77p 3.70p 3.75p 1405492
05/07/2024 3.75p 3.79p 3.70p 3.75p 1152591
04/07/2024 3.70p 3.80p 3.67p 3.75p 2021888
03/07/2024 3.80p 3.90p 3.66p 3.74p 2619137

*Close Price adjusted for both dividends and splits