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
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
02/07/2024 3.80p 3.85p 3.70p 3.80p 337998
01/07/2024 3.85p 3.90p 3.70p 3.80p 850226
28/06/2024 3.95p 4.00p 3.80p 3.85p 4422234
27/06/2024 3.85p 4.10p 3.70p 3.95p 14015908
26/06/2024 3.90p 4.00p 3.63p 3.74p 7804560
25/06/2024 3.85p 4.00p 3.80p 3.90p 4858290
24/06/2024 3.90p 4.00p 3.80p 3.85p 9847413
21/06/2024 4.70p 4.72p 3.76p 3.90p 32877112
20/06/2024 4.65p 4.80p 4.50p 4.60p 3261837
19/06/2024 4.70p 4.78p 4.56p 4.65p 254178
18/06/2024 4.65p 4.80p 4.50p 4.70p 3115760
17/06/2024 4.65p 4.80p 4.58p 4.65p 1086513
14/06/2024 4.75p 4.80p 4.58p 4.60p 517277
13/06/2024 4.75p 4.80p 4.50p 4.70p 1902023
12/06/2024 4.80p 5.00p 4.52p 4.75p 2888132
11/06/2024 4.80p 5.00p 4.63p 4.80p 155693
10/06/2024 4.65p 5.00p 4.50p 4.80p 1418619
07/06/2024 4.85p 5.00p 4.56p 4.65p 1478170
06/06/2024 4.90p 5.00p 4.70p 4.85p 491009
05/06/2024 4.90p 4.90p 4.80p 4.90p 367457
04/06/2024 4.90p 5.00p 4.80p 4.90p 575886
03/06/2024 4.85p 5.00p 4.76p 4.90p 4849619
31/05/2024 4.80p 5.00p 4.76p 4.85p 4228158
30/05/2024 4.90p 4.90p 4.70p 4.80p 4564153
29/05/2024 5.05p 5.05p 4.80p 4.80p 2062954
28/05/2024 5.00p 5.20p 4.80p 5.05p 6386979
24/05/2024 4.85p 5.20p 4.81p 5.00p 5468355
23/05/2024 4.80p 4.90p 4.73p 4.90p 1831622
22/05/2024 5.00p 5.10p 4.80p 4.85p 3462117
21/05/2024 5.10p 5.20p 4.90p 4.90p 1351062
20/05/2024 4.85p 5.20p 4.70p 5.10p 4289344
17/05/2024 5.00p 5.10p 4.70p 4.75p 2355228
16/05/2024 5.10p 5.20p 5.00p 5.00p 1522554
15/05/2024 4.90p 5.18p 4.80p 5.10p 4281407
14/05/2024 4.70p 5.00p 4.66p 4.90p 2915290
13/05/2024 4.80p 4.90p 4.60p 4.70p 803704
10/05/2024 4.80p 4.90p 4.70p 4.80p 2707887
09/05/2024 4.65p 4.90p 4.60p 4.75p 2678872
08/05/2024 4.80p 4.80p 4.50p 4.70p 2284035
07/05/2024 4.85p 4.90p 4.70p 4.70p 1789042
03/05/2024 4.80p 4.90p 4.70p 4.85p 1214093
02/05/2024 4.90p 5.00p 4.70p 4.80p 882492
01/05/2024 4.90p 5.00p 4.80p 4.90p 394875
30/04/2024 5.00p 5.12p 4.76p 4.90p 3071500
29/04/2024 5.05p 5.20p 4.90p 5.00p 2006774
26/04/2024 5.05p 5.08p 4.90p 5.05p 933864
25/04/2024 5.05p 5.17p 4.90p 5.05p 3843597
24/04/2024 4.95p 5.20p 4.90p 5.05p 1621624
23/04/2024 5.30p 5.40p 4.90p 4.95p 6725192
22/04/2024 5.40p 5.50p 5.22p 5.30p 3554164
19/04/2024 5.10p 5.54p 5.10p 5.44p 14909309
18/04/2024 5.05p 5.40p 5.05p 5.22p 8762745
17/04/2024 4.80p 5.09p 4.60p 5.05p 3628750
16/04/2024 4.95p 4.95p 4.62p 4.80p 1560469
15/04/2024 5.05p 5.20p 4.90p 4.95p 3508526
12/04/2024 4.95p 5.20p 4.83p 5.10p 4706896
11/04/2024 5.00p 5.08p 4.80p 4.95p 4187226
10/04/2024 4.95p 5.20p 4.90p 5.00p 7317373
09/04/2024 4.65p 5.00p 4.53p 4.70p 6816720
08/04/2024 4.45p 4.83p 4.41p 4.65p 2834646
05/04/2024 4.35p 4.50p 4.20p 4.40p 3130535
04/04/2024 4.35p 4.50p 4.21p 4.35p 1593447
03/04/2024 4.35p 4.50p 4.20p 4.35p 432262
02/04/2024 4.25p 4.40p 4.10p 4.10p 2146054
28/03/2024 4.30p 4.40p 4.20p 4.20p 1958624
27/03/2024 4.40p 4.50p 4.20p 4.30p 2709216
26/03/2024 4.30p 4.40p 4.20p 4.25p 774394
25/03/2024 4.40p 4.51p 4.24p 4.35p 1983258
22/03/2024 4.35p 4.50p 4.20p 4.40p 739292
21/03/2024 4.55p 4.67p 4.32p 4.35p 808486
20/03/2024 5.00p 5.00p 4.70p 4.55p 964792
19/03/2024 5.00p 5.10p 4.60p 4.70p 1398643
18/03/2024 4.75p 4.80p 4.55p 4.70p 367355
15/03/2024 4.65p 4.80p 4.61p 4.75p 2121259
14/03/2024 4.70p 4.80p 4.47p 4.55p 1123223
13/03/2024 4.70p 4.80p 4.52p 4.70p 1612063
12/03/2024 5.05p 5.29p 4.60p 4.70p 10012677
11/03/2024 4.75p 5.08p 4.75p 5.00p 3801687
08/03/2024 4.60p 5.00p 4.53p 4.70p 5385497
07/03/2024 4.35p 4.70p 4.35p 4.52p 1980702
06/03/2024 4.30p 4.70p 4.20p 4.35p 4488739
05/03/2024 4.50p 4.60p 4.31p 4.35p 1317621
04/03/2024 4.50p 4.60p 4.40p 4.50p 1017345
01/03/2024 4.40p 4.60p 4.34p 4.50p 3725279
29/02/2024 4.40p 4.60p 4.30p 4.40p 3697422
28/02/2024 4.20p 4.50p 4.20p 4.40p 4640236
27/02/2024 4.20p 4.22p 4.12p 4.20p 104964
26/02/2024 4.30p 4.40p 4.10p 4.20p 1163717
23/02/2024 4.30p 4.40p 4.20p 4.30p 2215297
22/02/2024 4.30p 4.40p 4.20p 4.20p 100979
21/02/2024 4.25p 4.30p 4.20p 4.30p 595931
20/02/2024 4.30p 4.40p 4.20p 4.25p 2915023
19/02/2024 4.30p 4.40p 4.20p 4.30p 1588816
16/02/2024 4.25p 4.40p 4.20p 4.30p 368107
15/02/2024 4.30p 4.30p 4.20p 4.30p 1696720
14/02/2024 4.30p 4.30p 4.20p 4.30p 612203
13/02/2024 4.25p 4.34p 4.10p 4.25p 2616683
12/02/2024 4.25p 4.40p 4.10p 4.10p 1492188
09/02/2024 4.00p 4.29p 3.93p 4.25p 1861574
08/02/2024 4.10p 4.20p 3.93p 4.00p 1403808
07/02/2024 4.20p 4.22p 4.00p 4.10p 2516005
06/02/2024 3.95p 4.40p 3.90p 4.40p 11371638
05/02/2024 3.95p 4.00p 3.85p 3.95p 3355299
02/02/2024 4.05p 4.05p 3.90p 4.00p 2360285
01/02/2024 4.20p 4.20p 3.90p 4.05p 5661594
31/01/2024 4.30p 4.30p 4.10p 4.10p 2383738
30/01/2024 4.20p 4.38p 4.10p 4.30p 1241123
29/01/2024 4.35p 4.40p 4.20p 4.20p 1080469
26/01/2024 4.45p 4.48p 4.30p 4.35p 1470119
25/01/2024 4.35p 4.50p 4.25p 4.45p 1495436
24/01/2024 4.45p 4.50p 4.31p 4.35p 1543174
23/01/2024 4.55p 4.60p 4.40p 4.45p 6771367
22/01/2024 4.65p 4.65p 4.40p 4.55p 9854310
19/01/2024 4.40p 4.70p 4.31p 4.65p 7353377
18/01/2024 4.60p 4.70p 4.36p 4.40p 13966538
17/01/2024 4.65p 4.70p 4.40p 4.50p 2667484
16/01/2024 4.70p 4.80p 4.60p 4.60p 610058
15/01/2024 4.85p 5.00p 4.42p 4.74p 2337585
12/01/2024 4.75p 4.94p 4.74p 4.90p 544440
11/01/2024 4.90p 5.00p 4.60p 4.75p 3272745
10/01/2024 5.05p 5.10p 4.76p 4.90p 2316727
09/01/2024 5.10p 5.20p 5.00p 5.05p 3638055
08/01/2024 5.30p 5.50p 5.00p 5.10p 905889
05/01/2024 5.25p 5.40p 5.00p 5.34p 1197055
04/01/2024 5.10p 5.30p 4.94p 5.25p 2145235
03/01/2024 5.20p 5.40p 5.00p 5.10p 2623188
02/01/2024 5.15p 5.40p 5.00p 5.20p 791741
29/12/2023 5.15p 5.40p 5.10p 5.15p 263659
28/12/2023 5.25p 5.40p 4.95p 5.06p 1859312
27/12/2023 5.30p 5.60p 5.10p 5.36p 1952339
22/12/2023 5.05p 5.60p 5.05p 5.30p 1873182
21/12/2023 5.40p 5.50p 5.10p 5.20p 2078346
20/12/2023 5.05p 5.50p 5.00p 5.40p 5264403
19/12/2023 5.40p 5.50p 5.00p 5.05p 7495717
18/12/2023 5.60p 5.80p 5.20p 5.40p 2527309
15/12/2023 5.45p 5.70p 5.30p 5.60p 1762816
14/12/2023 5.45p 5.60p 5.00p 5.45p 653875
13/12/2023 5.60p 5.70p 5.33p 5.45p 1061432
12/12/2023 5.65p 5.80p 5.51p 5.60p 2101104
11/12/2023 5.70p 5.80p 5.53p 5.65p 1578513
08/12/2023 5.30p 5.80p 5.26p 5.70p 2772483
07/12/2023 5.60p 5.80p 5.20p 5.30p 4510366
06/12/2023 5.60p 5.80p 5.40p 5.60p 354544
05/12/2023 5.60p 5.80p 5.50p 5.60p 860974
04/12/2023 5.70p 5.80p 5.18p 5.50p 1181956
01/12/2023 5.75p 6.00p 5.60p 5.70p 983682
30/11/2023 5.60p 5.90p 5.60p 5.75p 4046605
29/11/2023 5.45p 5.76p 5.30p 5.65p 2530860
28/11/2023 5.45p 5.60p 5.30p 5.40p 1163771
27/11/2023 5.70p 5.80p 5.20p 5.40p 4480540
24/11/2023 5.50p 5.70p 5.50p 5.60p 1511772
23/11/2023 5.50p 5.60p 5.40p 5.50p 1594552
22/11/2023 5.60p 5.60p 5.21p 5.50p 5434813
21/11/2023 5.60p 5.70p 5.50p 5.60p 833448
20/11/2023 5.70p 5.75p 5.50p 5.60p 1135449
17/11/2023 5.70p 5.80p 5.60p 5.70p 7747484
16/11/2023 5.70p 6.00p 5.60p 5.70p 5520825
15/11/2023 5.85p 6.00p 5.60p 6.00p 2048482
14/11/2023 5.90p 5.90p 5.65p 5.82p 2029596
13/11/2023 5.70p 6.08p 5.66p 5.90p 2917743
10/11/2023 5.75p 6.11p 5.66p 5.70p 10954925
09/11/2023 5.90p 5.90p 5.60p 5.75p 6378801
08/11/2023 5.80p 6.14p 5.70p 5.90p 7904314
07/11/2023 5.90p 6.00p 5.70p 5.75p 1977556
06/11/2023 5.90p 5.95p 5.80p 5.90p 1533300
03/11/2023 6.10p 6.11p 5.82p 5.90p 813752
02/11/2023 6.05p 6.40p 5.90p 6.00p 2551089
01/11/2023 5.50p 6.21p 5.50p 5.80p 20774558
31/10/2023 5.75p 5.80p 5.35p 5.50p 2956018
30/10/2023 5.75p 5.87p 5.70p 5.75p 2040645
27/10/2023 5.80p 5.90p 5.65p 5.75p 1397512
26/10/2023 5.70p 5.90p 5.62p 5.80p 882801
25/10/2023 5.75p 5.80p 5.70p 5.70p 858611
24/10/2023 5.65p 5.88p 5.59p 5.80p 2927392
23/10/2023 5.90p 6.00p 5.50p 5.66p 11498437
20/10/2023 6.05p 6.09p 5.80p 5.80p 3471465
19/10/2023 6.15p 6.20p 6.10p 6.15p 1159711
18/10/2023 6.20p 6.28p 6.05p 6.15p 1676400
17/10/2023 6.05p 6.28p 6.00p 6.20p 1730039
16/10/2023 6.05p 6.29p 5.91p 6.05p 10361406
13/10/2023 6.10p 6.26p 6.00p 6.05p 3235840
12/10/2023 6.35p 6.40p 6.10p 6.15p 17757932
11/10/2023 6.35p 6.39p 6.08p 6.25p 5471984
10/10/2023 6.20p 6.45p 6.00p 6.30p 8777658
09/10/2023 6.20p 6.40p 6.10p 6.20p 3295676
06/10/2023 6.20p 6.40p 6.00p 6.20p 3502745
05/10/2023 6.40p 6.50p 6.10p 6.25p 4264114
04/10/2023 6.45p 6.50p 6.09p 6.40p 3784751
03/10/2023 6.65p 6.70p 6.40p 6.45p 1931912
02/10/2023 6.80p 6.80p 6.50p 6.65p 2392812
29/09/2023 6.85p 7.00p 6.70p 6.80p 917010
28/09/2023 7.05p 7.10p 6.80p 6.85p 2185757
27/09/2023 7.05p 7.20p 7.00p 7.05p 938318

*Close Price adjusted for both dividends and splits