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
07/11/2019 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
11/06/2019 3.80p 3.85p 3.64p 3.70p 517556
10/06/2019 3.80p 3.97p 3.70p 3.80p 1660554
07/06/2019 3.60p 3.80p 3.52p 3.65p 4742402
06/06/2019 3.20p 3.70p 3.20p 3.60p 1913785
05/06/2019 3.25p 3.29p 3.20p 3.20p 106242
04/06/2019 3.20p 3.28p 3.14p 3.25p 1602781
03/06/2019 3.25p 3.28p 3.13p 3.20p 1175031
31/05/2019 3.25p 3.30p 3.23p 3.25p 688940
30/05/2019 3.20p 3.30p 3.20p 3.25p 1382955
29/05/2019 3.20p 3.30p 3.11p 3.20p 1127275
28/05/2019 3.20p 3.27p 3.12p 3.20p 483951
24/05/2019 3.20p 3.30p 3.10p 3.20p 437627
23/05/2019 3.25p 3.25p 3.11p 3.11p 309569
22/05/2019 3.30p 3.38p 3.10p 3.25p 219117
21/05/2019 3.35p 3.35p 3.23p 3.30p 1696031
20/05/2019 3.35p 3.40p 3.25p 3.35p 1580117
17/05/2019 3.30p 3.32p 3.23p 3.30p 142926
16/05/2019 3.40p 3.42p 3.23p 3.30p 857388
15/05/2019 3.38p 3.44p 3.32p 3.40p 80818
14/05/2019 3.38p 3.44p 3.32p 3.38p 490892
13/05/2019 3.30p 3.50p 3.30p 3.38p 613222
10/05/2019 3.30p 3.33p 3.26p 3.30p 245000
09/05/2019 3.30p 3.32p 3.08p 3.30p 459449
08/05/2019 3.20p 3.25p 3.11p 3.25p 1405241
07/05/2019 3.10p 3.14p 3.01p 3.10p 31210
03/05/2019 3.10p 3.15p 3.01p 3.10p 550627
02/05/2019 3.00p 3.10p 2.94p 3.10p 844196
01/05/2019 3.00p 3.10p 2.92p 3.00p 494240
30/04/2019 3.10p 3.10p 3.00p 3.00p 676578
29/04/2019 3.10p 3.10p 3.00p 3.10p 846265
26/04/2019 3.10p 3.10p 3.00p 3.10p 538313
25/04/2019 3.05p 3.10p 2.92p 3.10p 1074746
24/04/2019 3.10p 3.10p 2.93p 3.05p 1662275
23/04/2019 3.30p 3.30p 3.00p 3.10p 2376710
18/04/2019 3.30p 3.30p 3.20p 3.30p 30000
17/04/2019 3.25p 3.30p 3.22p 3.25p 271077
16/04/2019 3.30p 3.32p 3.21p 3.25p 1091611
15/04/2019 3.33p 3.34p 3.20p 3.30p 1546292
12/04/2019 3.23p 3.33p 3.22p 3.33p 758548
11/04/2019 3.40p 3.40p 3.20p 3.23p 2710086
10/04/2019 3.40p 3.40p 3.33p 3.40p 387961
09/04/2019 3.30p 3.44p 3.30p 3.40p 1812997
08/04/2019 3.40p 3.44p 3.20p 3.30p 2416714
05/04/2019 3.40p 3.50p 3.23p 3.40p 3372434
04/04/2019 3.35p 3.50p 3.34p 3.50p 2952747
03/04/2019 3.25p 3.44p 3.24p 3.44p 3138233
02/04/2019 3.25p 3.37p 3.13p 3.25p 4578397
01/04/2019 3.25p 3.34p 3.21p 3.25p 753995
29/03/2019 3.25p 3.30p 3.23p 3.30p 679998
28/03/2019 3.20p 3.30p 3.15p 3.25p 1324938
27/03/2019 3.35p 3.35p 3.06p 3.20p 3790646
26/03/2019 3.35p 3.35p 3.30p 3.35p 142236
25/03/2019 3.35p 3.35p 3.30p 3.35p 221080
22/03/2019 3.35p 3.35p 3.30p 3.35p 191943
21/03/2019 3.45p 3.45p 3.22p 3.35p 555964
20/03/2019 3.45p 3.45p 3.31p 3.45p 367865
19/03/2019 3.45p 3.49p 3.44p 3.45p 1043672
18/03/2019 3.45p 3.50p 3.40p 3.45p 883977
15/03/2019 3.45p 3.49p 3.43p 3.45p 284331
14/03/2019 3.45p 3.45p 3.43p 3.45p 200263
13/03/2019 3.50p 3.56p 3.43p 3.45p 319212
12/03/2019 3.55p 3.55p 3.43p 3.45p 1203091
11/03/2019 3.55p 3.60p 3.49p 3.55p 436992
08/03/2019 3.65p 3.68p 3.52p 3.55p 484265
07/03/2019 3.65p 3.70p 3.62p 3.65p 612214
06/03/2019 3.60p 3.70p 3.60p 3.65p 1275811
05/03/2019 3.45p 3.67p 3.44p 3.60p 756150
04/03/2019 3.55p 3.55p 3.40p 3.45p 1521822
01/03/2019 3.75p 3.75p 3.46p 3.55p 2447373
28/02/2019 3.65p 3.86p 3.65p 3.75p 924381
27/02/2019 3.80p 3.80p 3.64p 3.65p 715689
26/02/2019 3.80p 3.85p 3.76p 3.80p 399342
25/02/2019 3.65p 3.90p 3.63p 3.80p 1095368
22/02/2019 3.65p 3.79p 3.60p 3.65p 626742
21/02/2019 3.30p 3.70p 3.24p 3.65p 1090436
20/02/2019 3.35p 3.37p 3.20p 3.30p 1801125
19/02/2019 3.50p 3.60p 3.31p 3.35p 1141728
18/02/2019 3.45p 3.58p 3.32p 3.50p 458085
15/02/2019 3.45p 3.50p 3.45p 3.45p 41519
14/02/2019 3.35p 3.48p 3.34p 3.40p 424004
13/02/2019 3.25p 3.40p 3.25p 3.35p 1083243
12/02/2019 3.40p 3.40p 3.22p 3.30p 1255292
11/02/2019 3.55p 3.57p 3.33p 3.40p 1623815
08/02/2019 3.75p 3.75p 3.55p 3.55p 898601
07/02/2019 3.85p 3.85p 3.71p 3.75p 312345
06/02/2019 3.90p 3.94p 3.80p 3.85p 652446
05/02/2019 4.00p 4.07p 3.80p 3.90p 1133222
04/02/2019 3.95p 4.10p 3.90p 4.00p 1789622
01/02/2019 3.95p 4.00p 3.43p 3.75p 4245484
31/01/2019 3.90p 4.08p 3.90p 3.95p 546815
30/01/2019 4.10p 4.10p 3.81p 3.90p 492394
29/01/2019 4.00p 4.17p 4.00p 4.10p 719413
28/01/2019 4.15p 4.17p 3.92p 4.00p 591003
25/01/2019 4.15p 4.20p 4.10p 4.15p 431561

*Close Price adjusted for both dividends and splits