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
23/08/2018 3.40p 3.40p 3.30p 3.40p 343536
22/08/2018 3.40p 3.46p 3.25p 3.40p 990612
21/08/2018 3.40p 3.48p 3.30p 3.40p 755900
20/08/2018 3.50p 3.60p 3.40p 3.40p 391479
17/08/2018 3.45p 3.60p 3.45p 3.50p 537815
16/08/2018 3.45p 3.55p 3.38p 3.45p 229246
15/08/2018 3.45p 3.45p 3.33p 3.45p 433472
14/08/2018 3.50p 3.55p 3.34p 3.45p 910640
13/08/2018 3.40p 3.55p 3.40p 3.50p 1083792
10/08/2018 3.40p 3.49p 3.40p 3.40p 1070919
09/08/2018 3.25p 3.50p 3.25p 3.40p 1209559
08/08/2018 3.20p 3.28p 3.20p 3.28p 514017
07/08/2018 3.35p 3.45p 3.13p 3.20p 1747495
06/08/2018 2.85p 3.35p 2.83p 3.20p 2575795
03/08/2018 2.90p 3.00p 2.85p 2.85p 883294
02/08/2018 2.85p 2.95p 2.85p 2.90p 817222
01/08/2018 2.85p 3.09p 2.85p 2.85p 230032
31/07/2018 2.85p 2.90p 2.85p 2.85p 938796
30/07/2018 2.85p 2.90p 2.85p 2.85p 128332
27/07/2018 2.85p 2.90p 2.85p 2.85p 67722
26/07/2018 2.85p 2.90p 2.85p 2.85p 3069
25/07/2018 2.85p 2.90p 2.85p 2.85p 314484
24/07/2018 3.00p 3.10p 2.85p 2.85p 548506
23/07/2018 3.10p 3.10p 2.99p 3.00p 577050
20/07/2018 3.10p 3.10p 3.00p 3.10p 589246
19/07/2018 3.05p 3.10p 3.00p 3.10p 213888
18/07/2018 3.05p 3.05p 3.01p 3.05p 206714
17/07/2018 3.05p 3.10p 3.03p 3.05p 148007
16/07/2018 3.05p 3.08p 3.00p 3.05p 94249
13/07/2018 3.35p 3.35p 2.93p 3.05p 1051767
12/07/2018 3.35p 3.35p 3.30p 3.35p 851365
11/07/2018 3.35p 3.38p 3.30p 3.35p 201934
10/07/2018 3.35p 3.39p 3.34p 3.35p 258501
09/07/2018 3.30p 3.40p 3.30p 3.35p 2007860
06/07/2018 3.15p 3.30p 3.15p 3.30p 267721
05/07/2018 3.10p 3.19p 3.00p 3.15p 380613
04/07/2018 3.00p 3.20p 2.98p 3.10p 1151739
03/07/2018 2.75p 3.03p 2.75p 3.00p 1756589
02/07/2018 2.75p 2.80p 2.70p 2.75p 747392
29/06/2018 2.80p 2.80p 2.70p 2.75p 130715
28/06/2018 2.80p 2.80p 2.70p 2.80p 360000
27/06/2018 2.90p 2.90p 2.71p 2.80p 124982
26/06/2018 2.90p 2.90p 2.80p 2.90p 259504
25/06/2018 2.88p 2.98p 2.80p 2.90p 607875
22/06/2018 2.83p 2.90p 2.83p 2.90p 11703
21/06/2018 2.83p 2.84p 2.78p 2.80p 301093
20/06/2018 2.83p 2.85p 2.76p 2.83p 283724
19/06/2018 2.80p 2.90p 2.78p 2.83p 403618
18/06/2018 2.80p 2.80p 2.73p 2.80p 503277
15/06/2018 2.85p 2.98p 2.80p 2.80p 840789
14/06/2018 3.15p 3.15p 2.71p 2.85p 1467424
13/06/2018 3.25p 3.26p 3.10p 3.15p 617384
12/06/2018 3.35p 3.35p 3.22p 3.25p 582657
11/06/2018 3.30p 3.40p 3.30p 3.30p 221129
08/06/2018 3.15p 3.40p 3.10p 3.10p 763379
07/06/2018 3.10p 3.15p 3.10p 3.15p 371347
06/06/2018 2.90p 3.10p 2.90p 3.10p 2369149
05/06/2018 2.85p 2.93p 2.85p 2.90p 521156
04/06/2018 2.85p 2.95p 2.84p 2.85p 1047507
01/06/2018 2.90p 2.90p 2.80p 2.85p 445493
31/05/2018 2.90p 2.94p 2.80p 2.90p 58559
30/05/2018 2.95p 2.95p 2.75p 2.90p 473246
29/05/2018 2.85p 2.95p 2.85p 2.95p 366321
25/05/2018 2.85p 3.00p 2.70p 2.85p 685045
24/05/2018 2.85p 3.00p 2.73p 3.00p 552013
23/05/2018 3.15p 3.23p 2.80p 2.85p 1925142
22/05/2018 3.70p 3.70p 3.55p 3.65p 49138
21/05/2018 3.75p 3.75p 3.60p 3.70p 333502
18/05/2018 3.90p 3.93p 3.63p 3.75p 500749
17/05/2018 3.95p 3.95p 3.80p 3.86p 130115
16/05/2018 4.05p 4.18p 3.80p 3.95p 558908
15/05/2018 4.20p 4.20p 3.93p 4.05p 149993
14/05/2018 4.15p 4.25p 4.10p 4.20p 395930
11/05/2018 4.30p 4.38p 4.16p 4.20p 2127553
10/05/2018 4.15p 4.39p 4.15p 4.30p 1098749
09/05/2018 3.95p 4.30p 3.70p 4.15p 2419525
08/05/2018 3.50p 3.99p 3.45p 3.90p 1653594
04/05/2018 2.95p 3.50p 2.90p 3.45p 1068459
03/05/2018 2.75p 3.10p 2.62p 2.95p 535366
02/05/2018 2.75p 2.75p 2.62p 2.75p 340594
01/05/2018 2.80p 2.80p 2.65p 2.75p 291275
30/04/2018 2.80p 2.84p 2.72p 2.80p 71904
27/04/2018 2.80p 2.84p 2.72p 2.80p 28810
26/04/2018 2.80p 2.85p 2.72p 2.80p 192417
25/04/2018 2.80p 2.85p 2.72p 2.80p 107923
24/04/2018 2.80p 2.85p 2.71p 2.80p 254624
23/04/2018 2.80p 2.84p 2.70p 2.80p 378375
20/04/2018 2.80p 2.80p 2.71p 2.80p 221876
19/04/2018 2.70p 2.87p 2.63p 2.80p 654220
18/04/2018 2.65p 2.79p 2.65p 2.70p 1494223
17/04/2018 2.70p 2.77p 2.51p 2.65p 1642071
16/04/2018 2.70p 2.77p 2.67p 2.70p 233719
13/04/2018 2.70p 2.77p 2.67p 2.70p 50077
12/04/2018 2.65p 2.80p 2.61p 2.70p 2425854
11/04/2018 2.75p 2.78p 2.50p 2.65p 3636534
10/04/2018 3.05p 3.06p 2.72p 2.75p 1532930
09/04/2018 2.85p 3.19p 2.80p 3.05p 1583649
06/04/2018 2.75p 2.90p 2.71p 2.85p 477263
05/04/2018 2.60p 2.80p 2.60p 2.75p 630713
04/04/2018 2.50p 2.70p 2.50p 2.60p 718430
03/04/2018 2.45p 2.59p 2.42p 2.50p 280706
29/03/2018 2.45p 2.50p 2.43p 2.50p 435824
28/03/2018 2.40p 2.48p 2.31p 2.45p 711873
27/03/2018 2.25p 2.48p 2.24p 2.40p 877544
26/03/2018 2.15p 2.30p 2.11p 2.25p 782448
23/03/2018 2.10p 2.17p 2.02p 2.15p 376711
22/03/2018 2.10p 2.16p 2.00p 2.16p 134370
21/03/2018 2.20p 2.20p 1.93p 2.10p 1570574
20/03/2018 2.20p 2.24p 2.10p 2.20p 146116
19/03/2018 2.20p 2.26p 2.10p 2.20p 513664
16/03/2018 2.30p 2.30p 2.10p 2.20p 543014
15/03/2018 2.30p 2.30p 2.20p 2.30p 16972
14/03/2018 2.25p 2.37p 2.20p 2.30p 238043
13/03/2018 2.15p 2.15p 2.10p 2.15p 2729
12/03/2018 2.15p 2.15p 2.10p 2.15p 51970
09/03/2018 2.15p 2.15p 2.10p 2.15p 124826
08/03/2018 2.10p 2.18p 2.10p 2.15p 583435
07/03/2018 2.10p 2.14p 2.00p 2.10p 559833
06/03/2018 2.10p 2.13p 2.00p 2.10p 33019
05/03/2018 2.10p 2.10p 2.10p 2.10p 0
02/03/2018 2.10p 2.10p 2.01p 2.10p 6742
01/03/2018 2.10p 2.10p 2.10p 2.10p 0
28/02/2018 2.10p 2.10p 2.01p 2.10p 1593
27/02/2018 2.10p 2.15p 2.10p 2.10p 257418
26/02/2018 2.10p 2.10p 2.10p 2.10p 0
23/02/2018 2.10p 2.10p 2.00p 2.10p 18384
22/02/2018 2.10p 2.17p 2.03p 2.10p 698989
21/02/2018 2.10p 2.10p 2.03p 2.10p 2256
20/02/2018 2.10p 2.10p 2.08p 2.10p 220981
19/02/2018 2.10p 2.17p 2.03p 2.10p 1187528
16/02/2018 2.10p 2.10p 2.03p 2.10p 7579
15/02/2018 2.25p 2.25p 2.02p 2.10p 466978
14/02/2018 2.25p 2.25p 2.20p 2.25p 71185
13/02/2018 2.25p 2.27p 2.20p 2.25p 90838
12/02/2018 2.30p 2.33p 2.08p 2.25p 154313
09/02/2018 2.30p 2.30p 2.20p 2.30p 42319
08/02/2018 2.30p 2.30p 2.20p 2.30p 102093
07/02/2018 2.30p 2.30p 2.20p 2.30p 218091
06/02/2018 2.30p 2.30p 2.20p 2.30p 42638
05/02/2018 2.30p 2.30p 2.24p 2.30p 68178
02/02/2018 2.30p 2.30p 2.28p 2.30p 27297
01/02/2018 2.30p 2.37p 2.27p 2.30p 357925
31/01/2018 2.35p 2.35p 2.20p 2.32p 511029
30/01/2018 2.45p 2.45p 2.35p 2.35p 207663
29/01/2018 2.55p 2.55p 2.40p 2.45p 311083
26/01/2018 2.37p 2.55p 2.37p 2.55p 1044194
25/01/2018 2.37p 2.42p 2.37p 2.37p 2899
24/01/2018 2.45p 2.45p 2.25p 2.37p 385098
23/01/2018 2.45p 2.45p 2.30p 2.45p 5993
22/01/2018 2.45p 2.48p 2.31p 2.45p 259010
19/01/2018 2.40p 2.46p 2.37p 2.40p 403241
18/01/2018 2.45p 2.48p 2.36p 2.40p 253195
17/01/2018 2.40p 2.42p 2.31p 2.40p 380221
16/01/2018 2.40p 2.40p 2.39p 2.40p 32552
15/01/2018 2.15p 2.43p 2.15p 2.40p 407103
12/01/2018 2.28p 2.28p 2.10p 2.15p 734364
11/01/2018 2.28p 2.28p 2.20p 2.28p 75354
10/01/2018 2.38p 2.38p 2.20p 2.28p 175816
09/01/2018 2.38p 2.38p 2.26p 2.38p 104267
08/01/2018 2.38p 2.38p 2.26p 2.38p 362936
05/01/2018 2.30p 2.38p 2.21p 2.38p 393359
04/01/2018 2.35p 2.35p 2.25p 2.30p 251580
03/01/2018 2.40p 2.40p 2.30p 2.35p 125110
02/01/2018 2.40p 2.40p 2.30p 2.40p 111207
29/12/2017 2.40p 2.48p 2.33p 2.40p 93715
28/12/2017 2.40p 2.48p 2.33p 2.40p 63885
27/12/2017 2.40p 2.49p 2.31p 2.40p 171236
22/12/2017 2.40p 2.40p 2.40p 2.40p 0
21/12/2017 2.40p 2.42p 2.30p 2.40p 228906
20/12/2017 2.40p 2.45p 2.30p 2.40p 848761
19/12/2017 2.50p 2.55p 2.33p 2.40p 634087
18/12/2017 2.50p 2.56p 2.44p 2.50p 55667
15/12/2017 2.35p 2.54p 2.32p 2.50p 600434
14/12/2017 2.35p 2.38p 2.32p 2.35p 39451
13/12/2017 2.35p 2.38p 2.30p 2.35p 98458
12/12/2017 2.45p 2.45p 2.32p 2.35p 257600
11/12/2017 2.55p 2.58p 2.40p 2.45p 155198
08/12/2017 2.60p 2.62p 2.47p 2.55p 143273
07/12/2017 2.60p 2.62p 2.60p 2.60p 9541
06/12/2017 2.65p 2.68p 2.60p 2.60p 132590
05/12/2017 2.65p 2.68p 2.60p 2.65p 253381
04/12/2017 2.63p 2.69p 2.55p 2.65p 358834
01/12/2017 2.63p 2.65p 2.55p 2.63p 512111
30/11/2017 2.63p 2.69p 2.55p 2.63p 363881
29/11/2017 2.63p 2.63p 2.55p 2.63p 117353
28/11/2017 2.80p 2.80p 2.32p 2.63p 1532239
27/11/2017 2.80p 2.80p 2.62p 2.80p 623277
24/11/2017 2.28p 2.83p 2.26p 2.80p 1301750
23/11/2017 2.28p 2.29p 2.25p 2.28p 1391266
22/11/2017 2.35p 2.35p 2.16p 2.28p 2393311
21/11/2017 2.50p 2.50p 2.30p 2.35p 1613854
20/11/2017 2.90p 2.92p 2.50p 2.50p 2136234
17/11/2017 3.00p 3.00p 2.80p 2.90p 2658256
16/11/2017 2.93p 3.00p 2.90p 3.00p 3027938
15/11/2017 3.05p 3.05p 2.83p 2.93p 4187070
14/11/2017 3.43p 3.49p 2.92p 3.05p 2257329
13/11/2017 3.50p 3.53p 3.25p 3.43p 1140022
10/11/2017 3.95p 3.95p 3.15p 3.50p 4001324
09/11/2017 3.95p 4.00p 3.90p 3.95p 245974

*Close Price adjusted for both dividends and splits