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
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
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

*Close Price adjusted for both dividends and splits