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
25/12/2020 2.50p 2.60p 2.43p 2.50p 87063
24/12/2020 2.50p 2.60p 2.43p 2.50p 87063
23/12/2020 2.45p 2.60p 2.41p 2.50p 1401197
22/12/2020 2.40p 2.59p 2.33p 2.45p 1423043
21/12/2020 2.40p 2.49p 2.30p 2.40p 627807
18/12/2020 2.35p 2.48p 2.28p 2.47p 712774
17/12/2020 2.35p 2.48p 2.29p 2.35p 204859
16/12/2020 2.35p 2.48p 2.28p 2.35p 148807
15/12/2020 2.35p 2.50p 2.28p 2.35p 342011
14/12/2020 2.35p 2.49p 2.23p 2.35p 1328607
11/12/2020 2.35p 2.45p 2.23p 2.45p 934913
10/12/2020 2.35p 2.45p 2.23p 2.35p 20986
09/12/2020 2.35p 2.47p 2.23p 2.35p 689178
08/12/2020 2.35p 2.50p 2.21p 2.35p 1871607
07/12/2020 2.50p 2.68p 2.34p 2.46p 1368386
04/12/2020 2.30p 2.35p 2.24p 2.30p 1029885
03/12/2020 2.25p 2.40p 2.24p 2.40p 1011835
02/12/2020 2.25p 2.28p 2.13p 2.13p 458177
01/12/2020 2.25p 2.40p 2.15p 2.25p 522713
30/11/2020 2.25p 2.33p 2.13p 2.25p 338465
27/11/2020 2.25p 2.40p 2.13p 2.19p 36335
26/11/2020 2.25p 2.31p 2.13p 2.31p 291363
25/11/2020 2.30p 2.40p 2.13p 2.20p 974521
24/11/2020 2.30p 2.40p 2.20p 2.30p 108428
23/11/2020 2.40p 2.40p 2.28p 2.28p 289478
20/11/2020 2.40p 2.40p 2.30p 2.40p 202912
19/11/2020 2.35p 2.40p 2.30p 2.40p 227618
18/11/2020 2.35p 2.39p 2.30p 2.30p 370173
17/11/2020 2.50p 2.50p 2.25p 2.30p 431041
16/11/2020 2.50p 2.60p 2.40p 2.60p 135041
13/11/2020 2.50p 2.60p 2.40p 2.40p 146774
12/11/2020 2.25p 2.58p 2.25p 2.49p 2173620
10/11/2020 2.10p 2.30p 2.05p 2.20p 996877
09/11/2020 2.10p 2.10p 2.05p 2.10p 913428
06/11/2020 2.10p 2.20p 2.09p 2.10p 21419
05/11/2020 2.15p 2.15p 2.05p 2.10p 835296
04/11/2020 2.15p 2.20p 2.15p 2.15p 14610
03/11/2020 2.20p 2.24p 2.04p 2.15p 887330
02/11/2020 2.20p 2.20p 2.10p 2.20p 96154
30/10/2020 2.20p 2.20p 2.10p 2.20p 30877
29/10/2020 2.20p 2.20p 2.18p 2.20p 75287
28/10/2020 2.30p 2.30p 2.10p 2.20p 252605
27/10/2020 2.30p 2.30p 2.20p 2.30p 652811
26/10/2020 2.20p 2.35p 2.20p 2.30p 723177
23/10/2020 2.40p 2.40p 2.11p 2.15p 1111301
22/10/2020 2.40p 2.42p 2.30p 2.40p 775643
21/10/2020 2.40p 2.50p 2.30p 2.40p 147597
20/10/2020 2.40p 2.42p 2.30p 2.40p 1288854
19/10/2020 2.35p 2.42p 2.20p 2.40p 711737
16/10/2020 2.35p 2.40p 2.20p 2.35p 453336
15/10/2020 2.45p 2.49p 2.23p 2.35p 1559500
14/10/2020 2.25p 2.59p 2.25p 2.45p 1677709
13/10/2020 2.20p 2.30p 2.15p 2.25p 300283
12/10/2020 2.20p 2.28p 2.10p 2.20p 932028
09/10/2020 2.20p 2.23p 2.12p 2.20p 607301
08/10/2020 2.20p 2.24p 2.10p 2.20p 667024
07/10/2020 2.20p 2.20p 2.20p 2.20p 0
06/10/2020 2.20p 2.24p 2.12p 2.20p 111798
05/10/2020 2.20p 2.28p 2.12p 2.20p 78911
02/10/2020 2.20p 2.28p 2.10p 2.20p 279669
01/10/2020 2.20p 2.25p 2.10p 2.20p 7933903
30/09/2020 2.20p 2.20p 2.18p 2.20p 2925
29/09/2020 2.15p 2.27p 2.08p 2.20p 3548935
28/09/2020 2.15p 2.23p 2.11p 2.15p 146398
25/09/2020 2.15p 2.20p 2.11p 2.15p 343321
24/09/2020 2.15p 2.27p 2.03p 2.15p 1294652
23/09/2020 2.15p 2.25p 2.10p 2.15p 21986
22/09/2020 2.15p 2.25p 2.15p 2.15p 10499
21/09/2020 2.15p 2.30p 2.11p 2.15p 320928
18/09/2020 2.15p 2.26p 2.15p 2.15p 627485
17/09/2020 2.15p 2.26p 2.15p 2.15p 193467
16/09/2020 2.15p 2.30p 2.08p 2.15p 4380298
15/09/2020 2.15p 2.20p 2.13p 2.15p 8620413
14/09/2020 2.15p 2.15p 2.08p 2.15p 2057221
11/09/2020 2.25p 2.25p 2.03p 2.15p 3969521
10/09/2020 2.25p 2.33p 2.25p 2.25p 52000
09/09/2020 2.25p 2.36p 2.10p 2.25p 6370380
08/09/2020 2.20p 2.27p 2.15p 2.20p 1771628
07/09/2020 2.20p 2.20p 2.10p 2.20p 12730
04/09/2020 2.20p 2.27p 2.15p 2.20p 1138402
03/09/2020 2.15p 2.28p 2.09p 2.20p 1199281
02/09/2020 2.15p 2.23p 2.05p 2.15p 79545
01/09/2020 2.15p 2.24p 2.08p 2.15p 260368
31/08/2020 2.15p 2.22p 1.86p 2.15p 6869556
28/08/2020 2.15p 2.22p 1.86p 2.15p 6869556
27/08/2020 2.15p 2.19p 2.15p 2.15p 138435
26/08/2020 2.15p 2.20p 2.00p 2.15p 199007
25/08/2020 2.10p 2.15p 2.10p 2.15p 250000
24/08/2020 2.20p 2.30p 1.86p 2.30p 692356
21/08/2020 2.20p 2.25p 2.01p 2.15p 208641
20/08/2020 2.20p 2.25p 2.10p 2.20p 207361
19/08/2020 2.25p 2.33p 2.10p 2.20p 437508
18/08/2020 2.25p 2.33p 2.11p 2.25p 73940
17/08/2020 2.25p 2.28p 2.11p 2.25p 698237
14/08/2020 2.25p 2.33p 2.11p 2.25p 331848
13/08/2020 2.25p 2.27p 2.15p 2.25p 1783596
12/08/2020 2.25p 2.25p 2.10p 2.25p 2725147
11/08/2020 2.25p 2.34p 2.10p 2.25p 218757
10/08/2020 2.25p 2.25p 2.10p 2.25p 583140
07/08/2020 2.30p 2.30p 2.10p 2.25p 823576
06/08/2020 2.30p 2.30p 2.11p 2.30p 958382
05/08/2020 2.25p 2.44p 2.14p 2.43p 2174859
04/08/2020 2.30p 2.42p 2.10p 2.20p 1445610
03/08/2020 2.80p 2.84p 2.16p 2.30p 1124284
31/07/2020 2.45p 3.05p 2.44p 2.80p 1778557
30/07/2020 2.40p 2.60p 2.40p 2.45p 1091527
29/07/2020 2.30p 2.50p 2.22p 2.40p 1376263
28/07/2020 2.20p 2.36p 2.13p 2.30p 647691
27/07/2020 2.20p 2.29p 2.10p 2.20p 577213
24/07/2020 2.10p 2.30p 2.10p 2.20p 665975
23/07/2020 2.10p 2.20p 2.04p 2.10p 293810
22/07/2020 2.10p 2.19p 2.04p 2.10p 61148
21/07/2020 2.10p 2.17p 2.03p 2.10p 417953
20/07/2020 2.40p 2.40p 2.00p 2.10p 2916791
17/07/2020 2.45p 2.45p 2.30p 2.40p 778623
16/07/2020 2.45p 2.60p 2.30p 2.45p 341425
15/07/2020 2.40p 2.45p 2.25p 2.45p 37877
14/07/2020 2.45p 2.46p 2.30p 2.40p 590210
13/07/2020 2.38p 2.48p 2.36p 2.45p 589730
10/07/2020 2.40p 2.40p 2.20p 2.33p 696031
09/07/2020 2.40p 2.44p 2.30p 2.40p 426678
08/07/2020 2.50p 2.55p 2.34p 2.40p 685791
07/07/2020 2.50p 2.59p 2.45p 2.55p 2160092
06/07/2020 2.60p 2.60p 2.32p 2.50p 344949
03/07/2020 2.60p 2.62p 2.50p 2.60p 414545
02/07/2020 2.60p 2.73p 2.50p 2.60p 362654
01/07/2020 2.60p 2.73p 2.50p 2.60p 1119205
30/06/2020 2.60p 2.68p 2.40p 2.60p 713438
29/06/2020 2.60p 2.65p 2.50p 2.55p 630875
26/06/2020 2.70p 2.80p 2.57p 2.60p 700701
25/06/2020 2.40p 2.85p 2.25p 2.70p 2010799
24/06/2020 2.18p 2.40p 2.18p 2.40p 1289665
23/06/2020 2.13p 2.25p 2.08p 2.18p 229355
22/06/2020 2.13p 2.25p 2.00p 2.13p 396255
19/06/2020 2.08p 2.25p 2.08p 2.13p 740279
18/06/2020 2.05p 2.30p 1.97p 2.08p 813704
17/06/2020 2.00p 2.19p 1.97p 2.05p 1064523
16/06/2020 1.85p 2.13p 1.72p 2.00p 3287247
15/06/2020 1.80p 1.80p 1.63p 1.80p 314046
12/06/2020 1.80p 1.83p 1.70p 1.80p 291561
11/06/2020 1.80p 1.88p 1.70p 1.80p 184416
10/06/2020 1.80p 1.90p 1.70p 1.80p 327243
09/06/2020 1.75p 1.86p 1.63p 1.80p 522226
08/06/2020 1.75p 1.90p 1.61p 1.75p 392469
05/06/2020 1.80p 1.80p 1.60p 1.75p 793878
04/06/2020 1.80p 1.80p 1.70p 1.80p 116683
03/06/2020 1.80p 1.80p 1.70p 1.80p 741734
02/06/2020 1.80p 1.83p 1.74p 1.80p 9347
01/06/2020 1.80p 1.80p 1.74p 1.80p 75000
29/05/2020 1.80p 1.88p 1.74p 1.80p 1292101
28/05/2020 1.80p 1.90p 1.63p 1.80p 790625
27/05/2020 1.80p 1.80p 1.60p 1.80p 1640717
26/05/2020 1.80p 1.84p 1.70p 1.80p 214133
25/05/2020 1.80p 1.90p 1.71p 1.80p 419679
22/05/2020 1.80p 1.90p 1.71p 1.80p 419679
21/05/2020 1.85p 1.90p 1.35p 1.80p 2161169
20/05/2020 1.85p 1.85p 1.60p 1.85p 2382115
19/05/2020 1.85p 1.85p 1.75p 1.85p 123847
18/05/2020 1.85p 1.85p 1.65p 1.75p 709335
15/05/2020 1.85p 1.85p 1.75p 1.85p 194233
14/05/2020 1.85p 1.85p 1.72p 1.85p 356976
13/05/2020 1.80p 1.85p 1.68p 1.85p 1194279
12/05/2020 1.80p 1.88p 1.68p 1.80p 406996
11/05/2020 1.80p 1.84p 1.51p 1.80p 2001188
08/05/2020 1.80p 1.80p 1.60p 1.80p 549133
07/05/2020 1.80p 1.80p 1.60p 1.80p 549133
06/05/2020 1.80p 1.80p 1.68p 1.80p 355055
05/05/2020 1.80p 1.80p 1.60p 1.80p 547268
04/05/2020 1.70p 1.75p 1.50p 1.65p 1456244
01/05/2020 1.70p 1.77p 1.60p 1.70p 1382071
30/04/2020 1.80p 1.80p 1.70p 1.70p 654161
29/04/2020 1.80p 1.88p 1.73p 1.80p 966210
28/04/2020 1.80p 1.85p 1.70p 1.80p 566241
27/04/2020 1.90p 1.90p 1.80p 1.80p 635571
24/04/2020 2.00p 2.00p 1.90p 1.90p 161415
23/04/2020 2.00p 2.00p 1.90p 2.00p 530030
22/04/2020 2.00p 2.00p 1.90p 2.00p 804753
21/04/2020 2.00p 2.08p 1.90p 2.00p 835714
20/04/2020 1.95p 2.10p 1.91p 2.00p 470650
17/04/2020 1.95p 2.08p 1.95p 1.95p 840491
16/04/2020 1.95p 2.05p 1.80p 1.95p 303671
15/04/2020 1.95p 2.00p 1.88p 1.95p 1909633
14/04/2020 1.95p 2.10p 1.80p 1.95p 3455015
13/04/2020 1.95p 2.10p 1.82p 1.95p 807262
10/04/2020 1.95p 2.10p 1.82p 1.95p 807262
09/04/2020 1.95p 2.10p 1.82p 1.95p 807262
08/04/2020 1.80p 2.08p 1.80p 1.95p 927730
07/04/2020 1.80p 1.88p 1.80p 1.80p 983635
06/04/2020 1.80p 1.90p 1.70p 1.80p 1340619
03/04/2020 1.95p 2.04p 1.73p 1.80p 675889
02/04/2020 2.05p 2.05p 1.90p 2.00p 472964
01/04/2020 1.95p 2.30p 1.95p 2.05p 1221938
31/03/2020 1.75p 2.09p 1.73p 1.95p 1724124
30/03/2020 1.60p 1.80p 1.60p 1.73p 1277329
27/03/2020 1.50p 1.62p 1.45p 1.56p 1697185
26/03/2020 1.50p 1.50p 1.41p 1.50p 642159
25/03/2020 1.50p 1.50p 1.41p 1.50p 551064
24/03/2020 1.50p 1.60p 1.43p 1.50p 33210
23/03/2020 1.50p 1.50p 1.40p 1.45p 1832891
20/03/2020 1.40p 1.58p 1.40p 1.50p 1414101

*Close Price adjusted for both dividends and splits