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
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
12/07/2022 5.10p 5.20p 5.00p 5.10p 310810
11/07/2022 5.10p 5.20p 5.00p 5.00p 437004
08/07/2022 5.20p 5.30p 5.00p 5.00p 1137469
07/07/2022 5.35p 5.40p 5.10p 5.20p 701411
06/07/2022 5.35p 5.40p 5.30p 5.35p 485199
05/07/2022 5.40p 5.50p 5.30p 5.35p 7088321
04/07/2022 5.40p 5.50p 5.30p 5.40p 5509766
01/07/2022 5.20p 5.50p 5.10p 5.40p 5208526
30/06/2022 5.20p 5.30p 5.20p 5.20p 2900389
29/06/2022 5.25p 5.30p 5.10p 5.20p 2243487
28/06/2022 5.40p 5.40p 5.10p 5.25p 2730830
27/06/2022 5.40p 5.58p 5.31p 5.40p 1793745
24/06/2022 5.20p 5.50p 5.20p 5.44p 2210082
23/06/2022 5.60p 5.70p 5.16p 5.20p 1897968
22/06/2022 5.50p 5.80p 5.44p 5.60p 1055487
21/06/2022 5.75p 5.90p 5.36p 5.50p 3171681
20/06/2022 5.95p 6.00p 5.70p 5.78p 1784770
17/06/2022 6.25p 6.26p 5.86p 5.90p 3040758
16/06/2022 6.50p 6.62p 6.10p 6.14p 2111386
15/06/2022 6.40p 6.50p 6.40p 6.45p 1643569
14/06/2022 6.75p 6.80p 6.30p 6.60p 1815790
13/06/2022 7.00p 7.10p 6.65p 6.75p 1378285
10/06/2022 7.15p 7.24p 6.88p 7.00p 1691698
09/06/2022 6.90p 7.30p 6.89p 7.15p 8766604
08/06/2022 6.65p 7.09p 6.60p 7.00p 6236252
07/06/2022 6.50p 6.50p 6.10p 6.40p 4509737
06/06/2022 6.75p 7.00p 6.41p 6.50p 2214900
03/06/2022 7.00p 7.30p 6.61p 6.75p 2320730
02/06/2022 7.00p 7.30p 6.61p 6.75p 2320730
01/06/2022 7.00p 7.30p 6.61p 6.75p 2320730
31/05/2022 7.15p 7.30p 6.99p 7.30p 1441542
30/05/2022 7.15p 7.28p 7.00p 7.15p 1115257
27/05/2022 6.90p 7.19p 6.88p 7.15p 1954214
26/05/2022 6.95p 7.10p 6.88p 6.90p 349257
25/05/2022 7.20p 7.20p 6.85p 7.00p 2070186
24/05/2022 7.20p 8.00p 7.00p 7.00p 5563889
23/05/2022 6.55p 7.20p 6.55p 7.05p 1920816
20/05/2022 6.35p 6.70p 6.30p 6.55p 2434440
19/05/2022 6.60p 6.68p 6.30p 6.35p 1891542
18/05/2022 6.60p 6.70p 6.60p 6.60p 737116
17/05/2022 6.60p 6.80p 6.50p 6.60p 1110734
16/05/2022 6.15p 6.70p 6.10p 6.68p 3305649
13/05/2022 5.80p 6.29p 5.73p 6.15p 2678383
12/05/2022 6.20p 6.21p 5.70p 5.76p 4292720
11/05/2022 6.50p 6.50p 6.00p 6.30p 2548313
10/05/2022 6.50p 6.70p 6.32p 6.50p 2125746
09/05/2022 7.05p 7.05p 6.31p 6.50p 7738469
06/05/2022 7.45p 7.50p 6.83p 7.05p 4028993
05/05/2022 7.80p 7.85p 7.32p 7.48p 5187819
04/05/2022 8.10p 8.17p 7.60p 7.80p 1266414
03/05/2022 8.00p 8.30p 7.98p 8.18p 6464361
02/05/2022 7.95p 8.10p 7.83p 8.00p 2487121
29/04/2022 7.95p 8.10p 7.83p 8.00p 2487121
28/04/2022 8.35p 8.50p 7.70p 7.96p 2907515
27/04/2022 8.55p 8.70p 8.20p 8.40p 1371785
26/04/2022 8.10p 8.70p 8.10p 8.55p 9164465
25/04/2022 8.95p 9.00p 7.61p 8.00p 5621032
22/04/2022 8.95p 9.00p 8.90p 8.95p 791038
21/04/2022 9.00p 9.10p 8.90p 8.95p 768833
20/04/2022 9.05p 9.20p 8.90p 9.10p 3426322
19/04/2022 8.60p 9.08p 8.50p 9.08p 2186250
18/04/2022 8.60p 8.70p 8.50p 8.60p 1367351
15/04/2022 8.60p 8.70p 8.50p 8.60p 1367351
14/04/2022 8.60p 8.70p 8.50p 8.60p 1367351
13/04/2022 8.60p 8.70p 8.50p 8.60p 1815468
12/04/2022 8.85p 9.00p 8.50p 8.60p 4044418
11/04/2022 9.35p 9.44p 8.61p 8.85p 3112690
08/04/2022 9.65p 9.70p 9.20p 9.35p 1633333
07/04/2022 9.35p 9.79p 9.20p 9.65p 3851358
06/04/2022 9.50p 9.74p 9.10p 9.38p 6233425
05/04/2022 8.70p 9.70p 8.50p 9.50p 10194250
04/04/2022 8.10p 8.80p 8.00p 8.70p 5043319
01/04/2022 7.60p 8.20p 7.50p 8.10p 2878476
31/03/2022 7.60p 7.78p 7.50p 7.78p 802328
30/03/2022 7.60p 7.69p 7.50p 7.68p 1100445
29/03/2022 8.55p 8.70p 7.50p 7.68p 9806715
28/03/2022 7.10p 8.50p 7.00p 8.40p 6861801
25/03/2022 6.95p 7.19p 6.80p 7.10p 1038896
24/03/2022 6.90p 7.10p 6.80p 6.95p 1708697
23/03/2022 6.90p 6.92p 6.72p 6.90p 324464
22/03/2022 6.90p 7.00p 6.80p 6.90p 544826
21/03/2022 6.90p 7.00p 6.76p 6.82p 1172399
18/03/2022 6.90p 7.00p 6.80p 6.90p 916525
17/03/2022 6.90p 7.00p 6.80p 6.82p 1310783
16/03/2022 7.20p 7.30p 6.90p 7.14p 2909939
15/03/2022 7.35p 7.40p 7.10p 7.10p 2157216
14/03/2022 7.65p 7.80p 7.30p 7.35p 2542420
11/03/2022 7.00p 7.80p 7.00p 7.80p 6487227
10/03/2022 7.00p 7.10p 6.90p 7.04p 3465344
09/03/2022 7.00p 7.22p 6.90p 7.10p 3487227
08/03/2022 6.75p 7.20p 6.50p 7.08p 4439584
07/03/2022 6.90p 7.00p 6.60p 6.64p 1764690
04/03/2022 6.90p 6.95p 6.80p 6.90p 3666201
03/03/2022 7.00p 7.06p 6.81p 6.96p 1008527
02/03/2022 7.20p 7.50p 6.90p 7.00p 5309991

*Close Price adjusted for both dividends and splits