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
26/09/2023 7.25p 7.40p 6.98p 7.05p 840114
25/09/2023 7.20p 7.50p 7.10p 7.25p 624492
22/09/2023 7.40p 7.50p 7.10p 7.30p 1773490
21/09/2023 7.05p 7.50p 6.90p 7.46p 1702815
20/09/2023 6.95p 7.20p 6.80p 7.20p 1766123
19/09/2023 7.20p 7.40p 6.83p 7.00p 2166048
18/09/2023 7.40p 7.50p 7.05p 7.28p 2723266
15/09/2023 7.35p 7.43p 7.20p 7.35p 3717874
14/09/2023 7.80p 7.90p 7.20p 7.40p 3213754
13/09/2023 7.65p 7.80p 7.60p 7.80p 2245683
12/09/2023 7.65p 7.80p 7.50p 7.65p 633407
11/09/2023 7.50p 7.80p 7.44p 7.65p 1897987
08/09/2023 7.20p 7.51p 7.16p 7.50p 3578983
07/09/2023 7.25p 7.30p 7.10p 7.20p 1555019
06/09/2023 7.10p 7.34p 7.10p 7.30p 2254877
05/09/2023 7.00p 7.10p 6.97p 7.00p 21418120
04/09/2023 7.00p 7.10p 6.90p 7.00p 2102064
01/09/2023 7.00p 7.10p 6.90p 7.00p 1182378
31/08/2023 6.70p 7.00p 6.60p 7.00p 2589442
30/08/2023 6.70p 6.78p 6.60p 6.70p 16290144
29/08/2023 6.80p 7.20p 6.60p 6.70p 3295948
25/08/2023 6.80p 6.90p 6.70p 6.80p 635000
24/08/2023 6.90p 7.00p 6.57p 6.80p 1891392
23/08/2023 6.70p 6.90p 6.62p 6.90p 1398176
22/08/2023 6.65p 6.80p 6.62p 6.70p 865512
21/08/2023 6.65p 6.70p 6.60p 6.65p 354410
18/08/2023 6.90p 6.90p 6.61p 6.65p 1801589
17/08/2023 6.95p 7.28p 6.80p 6.90p 772244
16/08/2023 6.95p 7.00p 6.90p 6.95p 1043016
15/08/2023 6.85p 7.10p 6.60p 6.95p 5880073
14/08/2023 6.85p 6.90p 6.70p 6.80p 420486
11/08/2023 6.90p 6.93p 6.80p 6.85p 343072
10/08/2023 6.90p 7.00p 6.80p 6.90p 1066045
09/08/2023 6.90p 7.10p 6.80p 6.90p 769886
08/08/2023 7.15p 7.15p 6.73p 6.90p 7230188
07/08/2023 7.15p 7.30p 7.00p 7.15p 755555
04/08/2023 7.05p 7.30p 7.00p 7.15p 682751
03/08/2023 7.20p 7.30p 7.05p 7.05p 1067292
02/08/2023 7.20p 7.30p 7.10p 7.24p 546771
01/08/2023 7.25p 7.30p 7.01p 7.18p 7674837
31/07/2023 7.20p 7.30p 7.13p 7.25p 2734934
28/07/2023 7.20p 7.30p 7.10p 7.16p 1212828
27/07/2023 7.40p 7.47p 7.15p 7.18p 1565399
26/07/2023 7.40p 7.50p 7.30p 7.40p 958096
25/07/2023 7.55p 7.70p 7.30p 7.40p 1141265
24/07/2023 7.70p 7.80p 7.42p 7.55p 1661247
21/07/2023 7.00p 7.80p 7.00p 7.70p 2222752
20/07/2023 7.00p 7.10p 6.93p 7.00p 781766
19/07/2023 6.90p 7.10p 6.71p 7.08p 2276967
18/07/2023 7.20p 7.30p 6.60p 6.94p 4687398
17/07/2023 7.60p 7.70p 7.10p 7.24p 3003591
14/07/2023 7.60p 7.65p 7.42p 7.52p 1453194
13/07/2023 7.60p 7.70p 7.52p 7.60p 827362
12/07/2023 7.55p 7.70p 7.50p 7.64p 6962904
11/07/2023 7.40p 7.67p 7.30p 7.55p 1949935
10/07/2023 7.40p 7.50p 7.30p 7.46p 517674
07/07/2023 7.40p 7.50p 7.30p 7.40p 925025
06/07/2023 7.65p 7.80p 7.30p 7.40p 3082472
05/07/2023 8.00p 8.05p 7.50p 7.70p 7060128
04/07/2023 7.85p 8.20p 7.70p 8.00p 1690133
03/07/2023 7.60p 8.00p 7.50p 7.85p 2320319
30/06/2023 7.90p 8.04p 7.50p 7.55p 2313990
29/06/2023 7.55p 8.10p 7.50p 7.90p 3293432
28/06/2023 8.00p 8.14p 7.50p 7.55p 3292840
27/06/2023 8.10p 8.20p 7.85p 7.95p 2256415
26/06/2023 8.55p 8.70p 7.90p 8.10p 7996564
23/06/2023 8.00p 8.60p 8.00p 8.60p 15618462
22/06/2023 7.50p 8.10p 7.48p 8.10p 14648468
21/06/2023 7.15p 7.74p 7.00p 7.50p 5899757
20/06/2023 7.10p 7.30p 7.00p 7.15p 1095675
19/06/2023 7.00p 7.20p 6.90p 7.10p 1416417
16/06/2023 6.85p 7.40p 6.68p 7.00p 5355850
15/06/2023 7.05p 7.10p 6.72p 6.85p 4061727
14/06/2023 7.35p 7.90p 7.02p 7.05p 8890210
13/06/2023 6.10p 7.40p 6.00p 7.30p 13993509
12/06/2023 6.00p 6.14p 5.90p 6.05p 10102385
09/06/2023 6.00p 6.10p 5.90p 5.96p 2627635
08/06/2023 6.10p 6.18p 5.90p 6.00p 3488620
07/06/2023 5.95p 6.30p 5.94p 6.10p 3761781
06/06/2023 5.95p 6.10p 5.80p 6.00p 2462304
05/06/2023 5.85p 6.10p 5.80p 5.95p 3283438
02/06/2023 6.00p 6.10p 5.90p 6.00p 1939235
01/06/2023 6.00p 6.10p 5.90p 5.90p 4237058
31/05/2023 6.00p 6.10p 5.90p 6.00p 2866936
30/05/2023 6.25p 6.30p 5.90p 6.00p 6275769
26/05/2023 6.05p 6.40p 6.00p 6.25p 8562252
25/05/2023 5.85p 6.20p 5.71p 6.05p 7839592
24/05/2023 5.90p 6.20p 5.70p 5.80p 4281578
23/05/2023 5.90p 6.30p 5.80p 5.90p 5158223
22/05/2023 5.60p 6.20p 5.50p 5.90p 14022578
19/05/2023 5.75p 5.80p 5.50p 5.70p 1100737
18/05/2023 5.80p 5.90p 5.70p 5.70p 1247794
17/05/2023 5.90p 6.00p 5.70p 5.80p 994155
16/05/2023 5.65p 6.00p 5.50p 5.90p 2683159
15/05/2023 5.65p 5.80p 5.50p 5.50p 1043453
12/05/2023 5.80p 5.90p 5.30p 5.65p 5939336
11/05/2023 5.20p 5.90p 5.20p 5.80p 17095956
10/05/2023 4.85p 5.30p 4.70p 5.30p 7800349
09/05/2023 4.85p 5.00p 4.73p 4.85p 1494256
05/05/2023 4.95p 5.10p 4.70p 4.80p 2686989
04/05/2023 5.00p 5.10p 4.80p 4.93p 1020297
03/05/2023 5.10p 5.20p 4.90p 5.00p 2783723
02/05/2023 5.15p 5.20p 5.00p 5.10p 873899
28/04/2023 5.20p 5.24p 5.10p 5.12p 1659872
27/04/2023 5.20p 5.30p 5.10p 5.20p 1685733
26/04/2023 5.45p 5.46p 5.10p 5.20p 1096920
25/04/2023 5.50p 5.60p 5.40p 5.50p 2521922
24/04/2023 5.50p 5.60p 5.40p 5.50p 5846101
21/04/2023 5.50p 5.60p 5.40p 5.50p 3196846
20/04/2023 5.55p 5.70p 5.40p 5.55p 1476744
19/04/2023 5.90p 6.00p 5.40p 5.50p 4027178
18/04/2023 5.70p 6.00p 5.60p 5.90p 11371180
17/04/2023 5.25p 5.80p 5.10p 5.78p 11968537
14/04/2023 4.70p 5.25p 4.60p 5.25p 2283801
13/04/2023 4.75p 4.85p 4.60p 4.70p 860211
12/04/2023 4.65p 4.80p 4.60p 4.75p 783256
11/04/2023 4.60p 4.70p 4.50p 4.65p 2598422
06/04/2023 4.55p 4.75p 4.40p 4.68p 4936410
05/04/2023 4.60p 4.70p 4.40p 4.55p 126145
04/04/2023 4.80p 4.80p 4.50p 4.60p 3760275
03/04/2023 4.50p 4.90p 4.40p 4.90p 3486821
31/03/2023 4.30p 4.60p 4.30p 4.50p 3186044
30/03/2023 4.20p 4.49p 4.10p 4.20p 15037596
29/03/2023 4.00p 4.20p 3.82p 4.20p 11826356
28/03/2023 4.10p 4.10p 3.90p 4.00p 3556033
27/03/2023 3.95p 4.10p 3.95p 4.05p 5238055
24/03/2023 3.80p 4.10p 3.80p 3.95p 3317609
23/03/2023 3.65p 3.90p 3.60p 3.80p 4032593
22/03/2023 3.65p 3.70p 3.60p 3.65p 1176240
21/03/2023 3.73p 3.80p 3.58p 3.60p 2469885
20/03/2023 4.00p 4.10p 3.63p 3.73p 2806162
17/03/2023 3.95p 4.00p 3.85p 3.94p 2823542
16/03/2023 3.95p 4.00p 3.60p 3.90p 9006462
15/03/2023 4.20p 4.20p 3.90p 3.90p 4530697
14/03/2023 4.15p 4.30p 4.10p 4.14p 1016798
13/03/2023 4.35p 4.40p 4.10p 4.20p 2117254
10/03/2023 4.35p 4.40p 4.30p 4.35p 1421014
09/03/2023 4.40p 4.50p 4.21p 4.35p 10191559
08/03/2023 4.50p 4.60p 4.40p 4.45p 1646828
07/03/2023 4.55p 4.60p 4.40p 4.50p 1192734
06/03/2023 4.55p 4.60p 4.50p 4.50p 383346
03/03/2023 4.55p 4.60p 4.35p 4.50p 1412096
02/03/2023 4.55p 4.60p 4.50p 4.55p 1592207
01/03/2023 4.60p 4.70p 4.50p 4.55p 4486271
28/02/2023 4.60p 4.70p 4.50p 4.60p 1804936
27/02/2023 4.80p 4.90p 4.50p 4.51p 1175018
24/02/2023 4.85p 4.90p 4.70p 4.70p 443597
23/02/2023 4.85p 4.90p 4.80p 4.85p 215290
22/02/2023 4.95p 5.00p 4.80p 4.85p 5151444
21/02/2023 4.95p 5.00p 4.90p 4.95p 553432
20/02/2023 4.95p 5.00p 4.90p 5.00p 1609301
17/02/2023 5.05p 5.10p 4.80p 4.90p 2208076
16/02/2023 5.05p 5.20p 4.90p 5.05p 1062551
15/02/2023 5.05p 5.20p 4.90p 5.00p 1312982
14/02/2023 4.95p 5.20p 4.90p 5.00p 1358479
13/02/2023 5.05p 5.10p 4.80p 4.95p 4165047
10/02/2023 4.85p 5.14p 4.80p 5.05p 7865397
09/02/2023 5.00p 5.20p 4.70p 4.82p 1117617
08/02/2023 4.90p 5.20p 4.80p 5.00p 928347
07/02/2023 5.15p 5.20p 4.70p 5.00p 2923575
06/02/2023 5.35p 5.50p 5.10p 5.20p 2857413
03/02/2023 5.20p 5.30p 5.10p 5.20p 3414592
02/02/2023 5.30p 5.60p 5.10p 5.12p 4506591
01/02/2023 5.40p 5.50p 5.05p 5.10p 2179566
31/01/2023 5.45p 5.50p 5.30p 5.40p 749749
30/01/2023 5.40p 5.50p 5.30p 5.35p 22212388
27/01/2023 5.40p 5.50p 5.30p 5.40p 2673895
26/01/2023 5.40p 5.50p 5.30p 5.40p 864115
25/01/2023 5.55p 5.60p 5.30p 5.50p 2507909
24/01/2023 5.65p 5.80p 5.50p 5.50p 5988925
23/01/2023 5.60p 5.80p 5.40p 5.65p 10392592
20/01/2023 5.45p 5.50p 5.40p 5.45p 3660684
19/01/2023 5.55p 5.60p 5.34p 5.45p 1062098
18/01/2023 5.85p 5.90p 5.43p 5.55p 2644127
17/01/2023 5.90p 6.00p 5.80p 5.85p 1311051
16/01/2023 5.75p 6.10p 5.60p 5.90p 10663242
13/01/2023 5.55p 5.90p 5.50p 5.76p 6506691
12/01/2023 5.55p 5.70p 5.30p 5.55p 4515916
11/01/2023 5.30p 5.70p 5.29p 5.55p 4114333
10/01/2023 5.35p 5.40p 5.20p 5.30p 1144858
09/01/2023 5.35p 5.50p 5.20p 5.40p 1861917
06/01/2023 5.10p 5.50p 5.00p 5.35p 5052255
05/01/2023 5.40p 5.40p 5.00p 5.10p 2022918
04/01/2023 5.40p 5.50p 5.30p 5.40p 1039324
03/01/2023 5.55p 5.70p 5.32p 5.40p 3274038
30/12/2022 5.50p 5.60p 5.44p 5.60p 5341667
29/12/2022 5.35p 5.60p 5.30p 5.50p 4249587
28/12/2022 5.00p 5.40p 4.90p 5.30p 2899614
23/12/2022 4.85p 5.10p 4.85p 5.00p 1060029
22/12/2022 4.65p 5.05p 4.59p 4.85p 2061866
21/12/2022 4.70p 4.80p 4.40p 4.55p 1381959
20/12/2022 4.55p 4.80p 4.50p 4.65p 544209
19/12/2022 4.35p 4.60p 4.31p 4.55p 1563237
16/12/2022 4.40p 4.50p 4.30p 4.39p 2793930
15/12/2022 4.55p 4.60p 4.30p 4.40p 579998
14/12/2022 4.65p 4.70p 4.50p 4.55p 2292371
13/12/2022 4.65p 4.70p 4.60p 4.65p 1236144
12/12/2022 4.75p 4.80p 4.53p 4.65p 797852
09/12/2022 4.75p 4.80p 4.70p 4.75p 823298
08/12/2022 4.80p 4.80p 4.70p 4.70p 4150771

*Close Price adjusted for both dividends and splits