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
26/04/2023 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
07/12/2022 4.80p 5.09p 4.60p 4.80p 9171645
06/12/2022 4.40p 4.70p 4.40p 4.65p 3330897
05/12/2022 4.55p 4.70p 4.30p 4.40p 8076991
02/12/2022 4.45p 4.60p 4.30p 4.45p 724669
01/12/2022 4.45p 4.60p 4.30p 4.45p 669406
30/11/2022 4.40p 4.70p 4.30p 4.45p 3311026
29/11/2022 4.40p 4.50p 4.30p 4.35p 1952396
28/11/2022 4.40p 4.50p 4.30p 4.40p 661118
25/11/2022 4.50p 4.70p 4.30p 4.40p 2682555
24/11/2022 4.50p 4.70p 4.30p 4.50p 1198958
23/11/2022 4.40p 4.50p 4.33p 4.47p 493538
22/11/2022 4.40p 4.50p 4.30p 4.40p 740760
21/11/2022 4.40p 4.51p 4.30p 4.40p 1261310
18/11/2022 4.40p 4.50p 4.30p 4.40p 3651007
17/11/2022 4.45p 4.50p 4.30p 4.40p 2868288
16/11/2022 4.40p 4.70p 4.30p 4.60p 2481371
15/11/2022 4.40p 4.50p 4.30p 4.40p 1416577
14/11/2022 4.55p 4.55p 4.18p 4.48p 1047440
11/11/2022 4.25p 4.70p 4.25p 4.51p 4104798
10/11/2022 4.25p 4.40p 4.10p 4.25p 182339
09/11/2022 4.25p 4.40p 4.10p 4.25p 703452
08/11/2022 4.25p 4.40p 4.10p 4.33p 1855576
07/11/2022 4.10p 4.40p 4.10p 4.25p 1004523
04/11/2022 4.05p 4.20p 3.96p 4.00p 1179733
03/11/2022 4.05p 4.20p 3.93p 4.05p 2657859
02/11/2022 4.05p 4.05p 3.90p 4.05p 998144
01/11/2022 4.00p 4.20p 3.90p 3.90p 1317993
31/10/2022 4.00p 4.10p 3.90p 3.90p 353123
28/10/2022 4.00p 4.10p 4.00p 4.00p 442450
27/10/2022 4.10p 4.20p 3.90p 3.92p 1416574
26/10/2022 4.10p 4.20p 4.00p 4.10p 924134
25/10/2022 4.10p 4.20p 3.90p 4.00p 1294080
24/10/2022 4.10p 4.20p 4.00p 4.10p 243941
21/10/2022 4.10p 4.20p 4.00p 4.10p 663651
20/10/2022 4.15p 4.20p 4.03p 4.10p 1022032
19/10/2022 4.20p 4.24p 4.10p 4.15p 1290360
18/10/2022 4.15p 4.30p 4.10p 4.20p 1120673
17/10/2022 4.15p 4.20p 4.10p 4.15p 128561
14/10/2022 4.20p 4.30p 4.10p 4.15p 761615
13/10/2022 4.35p 4.50p 4.10p 4.20p 598798
12/10/2022 4.45p 4.50p 4.20p 4.35p 832893
11/10/2022 4.45p 4.60p 4.30p 4.45p 293110
10/10/2022 4.35p 4.60p 4.30p 4.45p 881100
07/10/2022 4.35p 4.50p 4.30p 4.30p 188793
06/10/2022 4.35p 4.50p 4.20p 4.35p 1486482
05/10/2022 4.45p 4.50p 4.21p 4.35p 604643
04/10/2022 4.45p 4.45p 4.30p 4.45p 694531
03/10/2022 4.45p 4.50p 4.31p 4.45p 735404
30/09/2022 4.45p 4.50p 4.35p 4.45p 2268702
29/09/2022 4.65p 4.70p 4.40p 4.45p 1943690
28/09/2022 4.77p 4.90p 4.50p 4.50p 1303299
27/09/2022 4.77p 4.90p 4.64p 4.77p 728646
26/09/2022 4.95p 5.00p 4.65p 4.77p 1013411
23/09/2022 5.05p 5.20p 4.81p 4.95p 866197
22/09/2022 5.10p 5.20p 4.90p 5.05p 430710
21/09/2022 5.10p 5.20p 5.00p 5.10p 487059
20/09/2022 5.10p 5.30p 5.00p 5.10p 9634621
16/09/2022 5.45p 5.50p 4.90p 5.00p 8165121
15/09/2022 5.45p 5.50p 5.40p 5.45p 245473
14/09/2022 5.60p 5.60p 5.33p 5.45p 751164
13/09/2022 5.60p 5.90p 5.50p 5.68p 1965199
12/09/2022 5.10p 5.70p 5.07p 5.60p 5269782
09/09/2022 4.75p 5.20p 4.75p 5.10p 2271366
08/09/2022 4.70p 4.90p 4.70p 4.75p 996772
07/09/2022 4.90p 5.00p 4.66p 4.68p 3564333
06/09/2022 4.65p 5.00p 4.65p 4.84p 2774600
05/09/2022 5.00p 5.00p 4.50p 4.65p 6882855
02/09/2022 5.00p 5.10p 4.88p 5.00p 459781
01/09/2022 5.00p 5.10p 4.80p 4.90p 2532192
31/08/2022 5.30p 5.40p 4.91p 5.00p 4108800
30/08/2022 5.35p 5.40p 5.10p 5.25p 1334715
29/08/2022 5.30p 5.40p 5.25p 5.35p 1008627
26/08/2022 5.30p 5.40p 5.25p 5.35p 1008627
25/08/2022 5.40p 5.50p 5.20p 5.30p 695834
24/08/2022 5.30p 5.58p 5.30p 5.40p 1522092
23/08/2022 5.30p 5.44p 5.21p 5.44p 1649062
22/08/2022 5.30p 5.40p 5.20p 5.30p 1003899
19/08/2022 5.30p 5.40p 5.08p 5.30p 3434160
18/08/2022 5.30p 5.40p 5.20p 5.30p 1322666
17/08/2022 5.35p 5.40p 5.20p 5.30p 476011
16/08/2022 5.35p 5.50p 5.20p 5.28p 638661
15/08/2022 5.30p 5.60p 5.20p 5.28p 2112886
12/08/2022 5.25p 5.40p 5.10p 5.24p 332146
11/08/2022 5.10p 5.30p 5.02p 5.10p 2290198
10/08/2022 5.10p 5.20p 5.02p 5.10p 262788
09/08/2022 5.10p 5.20p 5.01p 5.10p 89479
08/08/2022 5.10p 5.20p 5.00p 5.10p 716046
05/08/2022 5.10p 5.20p 5.00p 5.10p 1418168
04/08/2022 5.30p 5.30p 5.00p 5.10p 1039655
03/08/2022 5.30p 5.40p 5.20p 5.30p 1923609
02/08/2022 5.20p 5.40p 5.10p 5.30p 2025700
01/08/2022 5.00p 5.30p 4.90p 5.20p 11813811
29/07/2022 5.00p 5.10p 4.97p 4.97p 2619457
28/07/2022 5.00p 5.10p 4.90p 5.00p 1308138
27/07/2022 5.00p 5.00p 4.90p 5.00p 972216
26/07/2022 4.95p 5.10p 4.85p 4.88p 1147360
25/07/2022 4.85p 5.10p 4.80p 4.95p 1141766
22/07/2022 4.85p 5.00p 4.70p 4.85p 920390
21/07/2022 4.85p 5.00p 4.70p 4.85p 193577
20/07/2022 4.85p 4.88p 4.70p 4.85p 1259116
19/07/2022 4.80p 4.90p 4.70p 4.80p 1071664
18/07/2022 4.80p 5.00p 4.60p 4.80p 1489865
15/07/2022 5.05p 5.10p 4.62p 4.90p 1579155
14/07/2022 5.10p 5.10p 5.00p 5.05p 213163
13/07/2022 5.10p 5.10p 5.00p 5.10p 335080

*Close Price adjusted for both dividends and splits