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
18/03/2020 1.65p 1.65p 1.30p 1.40p 3232921
17/03/2020 2.20p 2.20p 1.62p 1.73p 2555621
16/03/2020 2.20p 2.20p 2.10p 2.20p 198054
13/03/2020 2.20p 2.23p 2.10p 2.20p 194824
12/03/2020 2.30p 2.30p 2.10p 2.20p 7371499
11/03/2020 2.35p 2.38p 2.25p 2.35p 4422507
10/03/2020 2.35p 2.41p 2.29p 2.35p 191352
09/03/2020 2.35p 2.42p 2.28p 2.40p 1029039
06/03/2020 2.35p 2.40p 2.28p 2.40p 1059873
05/03/2020 2.40p 2.40p 2.32p 2.35p 1253737
04/03/2020 2.50p 2.52p 2.33p 2.40p 1738995
03/03/2020 2.50p 2.53p 2.32p 2.50p 11618866
02/03/2020 2.50p 2.58p 2.40p 2.50p 443853
28/02/2020 2.60p 2.60p 2.43p 2.50p 1107101
27/02/2020 2.70p 2.78p 2.50p 2.60p 1239368
26/02/2020 2.75p 2.77p 2.60p 2.70p 867820
25/02/2020 2.75p 2.75p 2.71p 2.75p 6750
24/02/2020 2.80p 2.80p 2.70p 2.75p 2227354
21/02/2020 2.80p 2.89p 2.71p 2.80p 716687
20/02/2020 2.80p 2.85p 2.73p 2.80p 38782
19/02/2020 2.80p 2.82p 2.71p 2.80p 577006
18/02/2020 2.80p 2.85p 2.70p 2.80p 2177580
17/02/2020 2.78p 2.78p 2.65p 2.78p 355823
14/02/2020 2.78p 2.78p 2.65p 2.78p 598392
13/02/2020 2.80p 2.80p 2.65p 2.78p 1351779
12/02/2020 2.80p 2.83p 2.72p 2.80p 394189
11/02/2020 2.80p 2.86p 2.72p 2.80p 458031
10/02/2020 2.80p 2.84p 2.70p 2.80p 1599651
07/02/2020 2.85p 2.85p 2.71p 2.80p 741627
06/02/2020 2.85p 2.85p 2.80p 2.85p 128425
05/02/2020 2.85p 2.87p 2.80p 2.85p 325955
04/02/2020 2.85p 2.87p 2.80p 2.85p 227995
03/02/2020 2.85p 2.90p 2.80p 2.87p 1143363
31/01/2020 2.85p 2.93p 2.85p 2.93p 430201
30/01/2020 2.85p 2.93p 2.80p 2.85p 552545
29/01/2020 2.85p 2.89p 2.83p 2.85p 750034
28/01/2020 2.85p 2.85p 2.83p 2.85p 117103
27/01/2020 2.85p 2.85p 2.83p 2.85p 201529
24/01/2020 2.85p 2.87p 2.81p 2.85p 556386
23/01/2020 2.85p 2.87p 2.83p 2.85p 99662
22/01/2020 2.85p 2.90p 2.85p 2.85p 1020644
21/01/2020 2.90p 2.90p 2.85p 2.85p 402196
20/01/2020 2.88p 2.95p 2.86p 2.90p 931824
17/01/2020 2.93p 2.95p 2.86p 2.88p 331269
16/01/2020 3.00p 3.01p 2.90p 2.93p 1688704
15/01/2020 3.00p 3.00p 3.00p 3.00p 0
14/01/2020 3.00p 3.01p 2.91p 3.00p 586502
13/01/2020 3.00p 3.01p 2.91p 3.00p 199538
10/01/2020 3.00p 3.04p 2.91p 3.00p 932014
09/01/2020 3.00p 3.04p 3.00p 3.00p 444094
08/01/2020 3.00p 3.10p 2.95p 3.00p 251484
07/01/2020 3.00p 3.05p 2.95p 3.00p 125806
06/01/2020 3.00p 3.05p 2.95p 3.00p 302154
03/01/2020 3.00p 3.10p 2.95p 3.00p 108622
02/01/2020 2.95p 3.00p 2.80p 3.00p 5048937
01/01/2020 2.95p 2.95p 2.95p 2.95p 35131
31/12/2019 2.95p 2.95p 2.95p 2.95p 35131
30/12/2019 2.95p 2.95p 2.95p 2.95p 45180
27/12/2019 2.95p 2.97p 2.90p 2.95p 185538
26/12/2019 2.95p 2.95p 2.95p 2.95p 37713
25/12/2019 2.95p 2.95p 2.95p 2.95p 37713
24/12/2019 2.95p 2.95p 2.95p 2.95p 37713
23/12/2019 2.95p 2.97p 2.90p 2.95p 327389
20/12/2019 2.95p 2.97p 2.91p 2.95p 201010
19/12/2019 2.95p 3.00p 2.91p 2.95p 261824
18/12/2019 2.95p 3.00p 2.90p 2.95p 776374
17/12/2019 3.05p 3.07p 2.95p 2.95p 350413
16/12/2019 3.05p 3.08p 3.04p 3.05p 488801
13/12/2019 3.05p 3.10p 3.04p 3.05p 214286
12/12/2019 3.05p 3.10p 3.00p 3.05p 1061802
11/12/2019 3.05p 3.09p 3.03p 3.05p 595570
10/12/2019 3.05p 3.10p 3.01p 3.05p 1617325
09/12/2019 3.08p 3.10p 3.03p 3.05p 1011671
06/12/2019 3.13p 3.15p 3.03p 3.08p 5074380
05/12/2019 2.98p 3.17p 2.95p 3.13p 3423640
04/12/2019 2.98p 3.05p 2.95p 2.98p 1003255
03/12/2019 2.95p 3.05p 2.95p 3.03p 4408707
02/12/2019 2.95p 3.00p 2.95p 2.95p 4097097
29/11/2019 3.03p 3.03p 2.90p 2.95p 1784590
28/11/2019 3.03p 3.03p 2.95p 3.03p 209628
27/11/2019 3.03p 3.03p 2.99p 3.03p 308327
26/11/2019 3.00p 3.04p 2.95p 3.03p 731001
25/11/2019 3.08p 3.08p 2.95p 3.08p 497791
22/11/2019 3.08p 3.08p 2.98p 3.08p 6690273
21/11/2019 3.00p 3.09p 3.00p 3.08p 242526
20/11/2019 3.00p 3.00p 2.94p 3.00p 273769
19/11/2019 3.00p 3.04p 2.94p 3.00p 29993
18/11/2019 2.95p 3.00p 2.94p 2.95p 143772
15/11/2019 2.95p 3.00p 2.94p 2.95p 185192
14/11/2019 2.95p 2.99p 2.90p 2.95p 168780
13/11/2019 2.95p 2.95p 2.93p 2.95p 33161
12/11/2019 2.95p 3.00p 2.92p 2.95p 227939
11/11/2019 2.95p 3.00p 2.90p 2.95p 298687
08/11/2019 3.05p 3.05p 2.95p 2.95p 459221
07/11/2019 3.05p 3.09p 2.92p 3.05p 365039
06/11/2019 3.10p 3.10p 2.92p 3.05p 315500
05/11/2019 3.10p 3.12p 3.00p 3.10p 19000
04/11/2019 3.10p 3.12p 3.00p 3.10p 397179
01/11/2019 3.10p 3.20p 3.02p 3.10p 473006
31/10/2019 3.10p 3.13p 3.10p 3.10p 5000
30/10/2019 3.10p 3.10p 3.10p 3.10p 0
29/10/2019 3.10p 3.10p 3.08p 3.10p 108885
28/10/2019 3.10p 3.17p 3.04p 3.10p 820592
25/10/2019 3.03p 3.17p 2.96p 3.10p 789073
24/10/2019 3.00p 3.06p 2.95p 3.03p 2327883
23/10/2019 3.10p 3.10p 3.00p 3.00p 812300
22/10/2019 3.15p 3.15p 3.01p 3.10p 1312206
21/10/2019 3.15p 3.15p 3.10p 3.15p 156524
18/10/2019 3.15p 3.15p 3.11p 3.15p 434584
17/10/2019 3.15p 3.15p 3.13p 3.15p 689036
16/10/2019 3.25p 3.25p 3.13p 3.20p 514485
15/10/2019 3.25p 3.25p 3.13p 3.25p 220085
14/10/2019 3.20p 3.25p 3.14p 3.25p 105740
11/10/2019 3.20p 3.27p 3.15p 3.20p 862473
10/10/2019 3.20p 3.20p 3.17p 3.20p 13643
09/10/2019 3.20p 3.30p 3.17p 3.20p 81404
08/10/2019 3.23p 3.30p 3.20p 3.20p 29867
07/10/2019 3.28p 3.33p 3.20p 3.28p 256963
04/10/2019 3.28p 3.33p 3.26p 3.28p 25198
03/10/2019 3.28p 3.33p 3.26p 3.28p 233308
02/10/2019 3.28p 3.33p 3.22p 3.28p 115362
01/10/2019 3.30p 3.35p 3.26p 3.28p 231517
30/09/2019 3.30p 3.35p 3.23p 3.30p 1173050
27/09/2019 3.28p 3.30p 3.23p 3.30p 496316
26/09/2019 3.35p 3.35p 3.23p 3.28p 281432
25/09/2019 3.43p 3.43p 3.30p 3.35p 1735047
24/09/2019 3.43p 3.48p 3.35p 3.43p 1212046
23/09/2019 3.43p 3.48p 3.35p 3.43p 422897
20/09/2019 3.43p 3.50p 3.35p 3.43p 241087
19/09/2019 3.40p 3.45p 3.33p 3.43p 639621
18/09/2019 3.33p 3.45p 3.27p 3.40p 807995
17/09/2019 3.30p 3.38p 3.23p 3.33p 860371
16/09/2019 3.10p 3.35p 3.10p 3.30p 9023770
13/09/2019 3.00p 3.10p 2.92p 3.00p 1680576
12/09/2019 3.05p 3.10p 2.91p 3.00p 60613
11/09/2019 3.08p 3.08p 2.92p 3.05p 457992
10/09/2019 3.08p 3.08p 2.98p 3.08p 713085
09/09/2019 3.08p 3.08p 2.95p 3.08p 591032
06/09/2019 3.08p 3.08p 2.98p 3.08p 50000
05/09/2019 3.08p 3.08p 3.06p 3.08p 118592
04/09/2019 3.05p 3.09p 2.98p 3.08p 146363
03/09/2019 3.00p 3.05p 2.97p 3.05p 135357
02/09/2019 3.10p 3.10p 2.90p 3.00p 1418037
30/08/2019 3.15p 3.15p 3.06p 3.10p 647897
29/08/2019 3.35p 3.35p 3.03p 3.13p 940115
28/08/2019 3.38p 3.38p 3.30p 3.35p 281444
27/08/2019 3.40p 3.43p 3.32p 3.38p 256649
23/08/2019 3.40p 3.50p 3.35p 3.40p 839031
22/08/2019 3.45p 3.45p 3.30p 3.40p 307093
21/08/2019 3.45p 3.45p 3.40p 3.45p 155901
20/08/2019 3.63p 3.63p 3.41p 3.45p 666783
19/08/2019 3.55p 3.89p 3.54p 3.63p 2295587
16/08/2019 3.20p 3.55p 3.13p 3.50p 2209187
15/08/2019 3.20p 3.20p 3.04p 3.05p 684651
14/08/2019 3.20p 3.22p 3.13p 3.22p 729390
13/08/2019 3.15p 3.30p 3.13p 3.15p 688383
12/08/2019 3.10p 3.28p 3.07p 3.15p 777912
09/08/2019 3.10p 3.13p 3.03p 3.10p 976290
08/08/2019 3.10p 3.12p 3.02p 3.10p 8738554
07/08/2019 3.10p 3.10p 3.07p 3.10p 183457
06/08/2019 3.10p 3.10p 3.00p 3.10p 254201
05/08/2019 3.10p 3.11p 3.03p 3.10p 195450
02/08/2019 3.13p 3.19p 3.06p 3.13p 728642
01/08/2019 3.30p 3.30p 3.05p 3.13p 810549
31/07/2019 3.35p 3.43p 3.20p 3.30p 1098193
30/07/2019 3.25p 3.35p 3.25p 3.35p 14300
29/07/2019 3.25p 3.29p 3.20p 3.25p 421023
26/07/2019 3.25p 3.29p 3.25p 3.25p 20000
25/07/2019 3.30p 3.40p 3.21p 3.25p 377615
24/07/2019 3.40p 3.40p 3.21p 3.30p 186467
23/07/2019 3.40p 3.40p 3.30p 3.40p 30303
22/07/2019 3.40p 3.40p 3.28p 3.40p 81415
19/07/2019 3.40p 3.40p 3.30p 3.40p 335493
18/07/2019 3.40p 3.41p 3.33p 3.40p 15336
17/07/2019 3.40p 3.45p 3.40p 3.40p 815973
16/07/2019 3.40p 3.42p 3.30p 3.40p 400677
15/07/2019 3.45p 3.45p 3.30p 3.40p 404608
12/07/2019 3.45p 3.47p 3.33p 3.45p 710049
11/07/2019 3.45p 3.45p 3.38p 3.45p 237273
10/07/2019 3.45p 3.45p 3.38p 3.45p 202208
09/07/2019 3.45p 3.45p 3.31p 3.45p 8670
08/07/2019 3.45p 3.48p 3.31p 3.45p 432031
05/07/2019 3.45p 3.48p 3.45p 3.45p 68869
04/07/2019 3.45p 3.50p 3.36p 3.45p 95499
03/07/2019 3.45p 3.50p 3.45p 3.45p 4741
02/07/2019 3.45p 3.53p 3.45p 3.45p 851364
01/07/2019 3.50p 3.50p 3.36p 3.45p 91803
28/06/2019 3.50p 3.53p 3.40p 3.50p 993815
27/06/2019 3.45p 3.55p 3.40p 3.50p 573304
26/06/2019 3.40p 3.55p 3.38p 3.45p 373822
25/06/2019 3.30p 3.35p 3.30p 3.35p 174106
24/06/2019 3.35p 3.37p 3.21p 3.30p 224292
21/06/2019 3.40p 3.41p 3.24p 3.35p 764921
20/06/2019 3.40p 3.45p 3.33p 3.40p 413770
19/06/2019 3.45p 3.45p 3.31p 3.40p 224895
18/06/2019 3.60p 3.60p 3.35p 3.45p 541275
17/06/2019 3.68p 3.68p 3.50p 3.60p 517504
14/06/2019 3.70p 3.74p 3.50p 3.68p 559789
13/06/2019 3.70p 3.70p 3.60p 3.70p 304072
12/06/2019 3.70p 3.77p 3.60p 3.70p 330683

*Close Price adjusted for both dividends and splits