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
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
01/03/2022 6.95p 7.10p 6.90p 7.05p 2879558
28/02/2022 7.05p 7.16p 6.90p 6.95p 1785822
25/02/2022 6.70p 7.20p 6.54p 7.05p 3557368
24/02/2022 6.95p 7.20p 6.60p 6.70p 7068546
23/02/2022 7.20p 7.30p 6.90p 7.10p 1631044
22/02/2022 7.15p 7.27p 6.92p 7.20p 4152119
21/02/2022 6.65p 7.60p 6.50p 7.12p 11928527
18/02/2022 6.20p 6.79p 6.16p 6.60p 10284896
17/02/2022 6.05p 6.27p 6.00p 6.20p 2378304
16/02/2022 6.00p 6.10p 5.96p 6.05p 1749794
15/02/2022 5.95p 6.10p 5.93p 6.00p 1403499
14/02/2022 5.95p 6.10p 5.83p 5.95p 6436811
11/02/2022 5.85p 6.10p 5.60p 5.95p 3086930
10/02/2022 5.90p 6.00p 5.70p 5.85p 1217046
09/02/2022 5.90p 5.97p 5.84p 5.90p 445804
08/02/2022 6.00p 6.04p 5.80p 5.90p 1704167
07/02/2022 6.20p 6.30p 5.90p 6.10p 2093564
04/02/2022 6.20p 6.30p 6.10p 6.20p 4526953
03/02/2022 6.15p 6.30p 6.13p 6.30p 3142572
02/02/2022 6.15p 6.29p 6.09p 6.15p 2345162
01/02/2022 5.95p 6.30p 5.90p 6.15p 3207357
31/01/2022 5.95p 6.00p 5.90p 5.95p 1171235
28/01/2022 5.90p 6.00p 5.80p 5.96p 1286612
27/01/2022 5.95p 6.00p 5.80p 5.90p 1131457
26/01/2022 6.00p 6.06p 5.90p 6.00p 1566072
25/01/2022 5.95p 6.10p 5.82p 6.00p 2950505
24/01/2022 6.40p 6.50p 5.90p 6.00p 10046075
21/01/2022 6.55p 6.82p 6.25p 6.40p 3039882
20/01/2022 6.10p 6.70p 6.10p 6.55p 4715587
19/01/2022 6.10p 6.20p 6.00p 6.10p 1464757
18/01/2022 6.15p 6.29p 6.00p 6.10p 1984366
17/01/2022 6.00p 6.40p 5.90p 6.15p 3765416
14/01/2022 5.75p 6.10p 5.75p 6.00p 5097987
13/01/2022 5.65p 5.80p 5.57p 5.70p 2216809
12/01/2022 5.60p 5.73p 5.51p 5.65p 1968815
10/01/2022 5.75p 5.80p 5.60p 5.60p 4283591
07/01/2022 5.85p 5.90p 5.69p 5.75p 831870
06/01/2022 5.90p 6.00p 5.65p 5.85p 1190234
05/01/2022 6.00p 6.05p 5.80p 5.90p 2113283
04/01/2022 5.85p 6.20p 5.80p 6.00p 5854160
03/01/2022 5.85p 6.00p 5.78p 5.85p 1138897
31/12/2021 5.85p 6.00p 5.78p 5.85p 1138897
30/12/2021 5.95p 6.00p 5.60p 5.70p 2258794
29/12/2021 5.35p 6.09p 5.35p 6.00p 8024458
28/12/2021 5.30p 5.50p 5.20p 5.35p 721125
27/12/2021 5.30p 5.50p 5.20p 5.35p 721125
24/12/2021 5.30p 5.50p 5.20p 5.35p 721125
23/12/2021 5.10p 5.40p 5.10p 5.30p 3891228
22/12/2021 4.90p 5.20p 4.84p 5.10p 2234002
21/12/2021 4.90p 5.00p 4.80p 4.90p 1476033
20/12/2021 4.95p 5.00p 4.80p 4.85p 914506
17/12/2021 4.95p 5.00p 4.90p 4.95p 859884
16/12/2021 5.05p 5.10p 4.90p 4.95p 923355
15/12/2021 4.95p 5.10p 4.95p 5.05p 1586287
14/12/2021 4.90p 4.93p 4.83p 4.90p 742767
13/12/2021 4.90p 5.00p 4.60p 4.90p 1159929
10/12/2021 5.00p 5.00p 4.78p 4.90p 607218
09/12/2021 5.10p 5.10p 4.90p 5.00p 356187
08/12/2021 5.10p 5.20p 5.00p 5.10p 699427
07/12/2021 5.10p 5.10p 5.00p 5.10p 693207
06/12/2021 5.10p 5.15p 5.00p 5.00p 1564697
03/12/2021 5.10p 5.20p 5.00p 5.10p 2614083
02/12/2021 4.90p 5.20p 4.88p 5.10p 1986280
01/12/2021 4.90p 5.00p 4.80p 4.90p 724939
30/11/2021 4.90p 5.00p 4.80p 4.90p 976659
29/11/2021 4.90p 4.98p 4.80p 4.90p 1611156
26/11/2021 5.10p 5.10p 4.85p 4.85p 1735013
25/11/2021 4.90p 5.20p 4.90p 5.10p 3674954
24/11/2021 4.95p 5.07p 4.80p 5.00p 2029639
23/11/2021 5.00p 5.08p 4.80p 5.00p 1500515
22/11/2021 5.20p 5.30p 4.90p 5.00p 1860068
19/11/2021 5.25p 5.30p 5.10p 5.20p 802448
18/11/2021 5.40p 5.50p 5.10p 5.25p 2712636
17/11/2021 5.35p 5.43p 5.20p 5.22p 1170926
16/11/2021 5.25p 5.50p 5.18p 5.35p 578139
15/11/2021 5.25p 5.40p 5.12p 5.30p 2434534
12/11/2021 5.35p 5.50p 5.10p 5.30p 1284401
11/11/2021 5.35p 5.50p 5.20p 5.35p 703197
10/11/2021 4.90p 5.50p 4.90p 5.35p 5417462
09/11/2021 4.85p 5.13p 4.80p 4.90p 1220780
08/11/2021 4.80p 5.00p 4.70p 4.85p 1903557
05/11/2021 4.80p 4.90p 4.70p 4.80p 590844
04/11/2021 4.80p 4.86p 4.75p 4.80p 906318
03/11/2021 4.80p 4.87p 4.78p 4.80p 664779
02/11/2021 4.80p 4.93p 4.76p 4.93p 1383800
01/11/2021 4.95p 5.00p 4.70p 4.80p 2292062
29/10/2021 5.05p 5.05p 4.90p 4.90p 1167480
28/10/2021 5.00p 5.19p 4.95p 5.00p 2884304
27/10/2021 4.90p 5.00p 4.70p 5.00p 2328195
26/10/2021 5.00p 5.00p 4.83p 4.90p 2769133
25/10/2021 5.00p 5.00p 4.94p 5.00p 844851
22/10/2021 5.20p 5.20p 4.86p 5.00p 3403826
21/10/2021 5.20p 5.80p 5.10p 5.30p 796614
20/10/2021 5.50p 5.60p 5.12p 5.20p 2836093
19/10/2021 5.20p 5.60p 5.20p 5.50p 8046195
18/10/2021 5.25p 5.30p 5.10p 5.20p 2067324
15/10/2021 5.25p 5.33p 5.10p 5.10p 3047810
14/10/2021 5.00p 5.50p 5.00p 5.30p 4631438
13/10/2021 4.60p 5.18p 4.53p 5.00p 4870548
12/10/2021 4.70p 4.70p 4.50p 4.60p 2665104
11/10/2021 4.70p 5.00p 4.63p 4.70p 1233391
08/10/2021 4.70p 4.80p 4.51p 4.70p 3416316
07/10/2021 4.65p 4.80p 4.60p 4.70p 2133782
06/10/2021 4.70p 4.79p 4.60p 4.62p 1801726
05/10/2021 4.75p 4.80p 4.58p 4.70p 3891649

*Close Price adjusted for both dividends and splits