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
05/12/2018 3.15p 3.15p 3.10p 3.15p 574510
04/12/2018 3.20p 3.20p 3.01p 3.15p 1246488
03/12/2018 3.20p 3.20p 3.10p 3.20p 763209
30/11/2018 3.20p 3.20p 3.13p 3.20p 468040
29/11/2018 3.25p 3.25p 3.12p 3.20p 1168807
28/11/2018 3.40p 3.40p 3.15p 3.25p 530295
27/11/2018 3.40p 3.40p 3.30p 3.40p 172086
26/11/2018 3.40p 3.40p 3.30p 3.38p 798787
23/11/2018 3.40p 3.40p 3.30p 3.40p 435678
22/11/2018 3.40p 3.45p 3.30p 3.40p 609366
21/11/2018 3.40p 3.50p 3.30p 3.50p 772879
20/11/2018 3.50p 3.50p 3.30p 3.40p 684880
19/11/2018 3.50p 3.50p 3.40p 3.50p 897676
16/11/2018 3.55p 3.55p 3.40p 3.50p 1567096
15/11/2018 3.60p 3.60p 3.50p 3.55p 1169404
14/11/2018 3.70p 3.75p 3.53p 3.60p 1686380
13/11/2018 3.80p 3.80p 3.60p 3.70p 2418507
12/11/2018 3.80p 3.97p 3.70p 3.80p 2038535
09/11/2018 3.65p 3.89p 3.61p 3.80p 1338045
08/11/2018 3.65p 3.77p 3.55p 3.65p 1384324
07/11/2018 3.70p 3.80p 3.52p 3.65p 1544633
06/11/2018 3.90p 4.04p 3.54p 3.70p 2835846
05/11/2018 3.30p 3.97p 3.30p 3.90p 2833976
02/11/2018 3.30p 3.39p 3.24p 3.30p 783164
01/11/2018 3.30p 3.40p 3.20p 3.30p 1851921
31/10/2018 3.30p 3.33p 3.20p 3.30p 10541357
30/10/2018 3.30p 3.37p 3.20p 3.30p 877869
29/10/2018 3.30p 3.39p 3.20p 3.30p 565835
26/10/2018 3.35p 3.50p 3.21p 3.30p 632712
25/10/2018 3.30p 3.40p 3.25p 3.30p 720688
24/10/2018 3.50p 3.50p 3.35p 3.35p 1204737
23/10/2018 3.35p 3.50p 3.35p 3.50p 1494401
22/10/2018 3.35p 3.40p 3.32p 3.35p 216049
19/10/2018 3.30p 3.40p 3.23p 3.35p 293761
18/10/2018 3.30p 3.36p 3.30p 3.30p 46852
17/10/2018 3.25p 3.38p 3.25p 3.30p 99808
16/10/2018 3.25p 3.38p 3.10p 3.25p 42696
15/10/2018 3.20p 3.40p 3.20p 3.25p 35306
12/10/2018 3.20p 3.30p 3.20p 3.20p 111742
11/10/2018 3.25p 3.30p 3.11p 3.20p 380000
10/10/2018 3.25p 3.40p 3.25p 3.30p 328655
09/10/2018 3.20p 3.40p 3.20p 3.25p 100402
08/10/2018 3.20p 3.30p 3.20p 3.20p 561513
05/10/2018 3.25p 3.30p 3.20p 3.20p 430353
04/10/2018 3.30p 3.39p 3.10p 3.25p 936886
03/10/2018 3.45p 3.45p 3.22p 3.30p 524274
02/10/2018 3.45p 3.49p 3.30p 3.45p 512841
01/10/2018 3.55p 3.57p 3.40p 3.50p 533403
28/09/2018 3.60p 3.60p 3.53p 3.55p 692343
27/09/2018 3.65p 3.66p 3.51p 3.60p 587589
26/09/2018 3.50p 3.78p 3.41p 3.65p 1852657
25/09/2018 3.20p 3.59p 3.20p 3.55p 2237006
24/09/2018 3.20p 3.30p 3.18p 3.20p 284501
21/09/2018 3.15p 3.30p 3.15p 3.20p 271273
20/09/2018 3.15p 3.30p 3.14p 3.15p 259511
19/09/2018 3.15p 3.47p 3.15p 3.15p 814561
18/09/2018 3.10p 3.28p 3.10p 3.15p 331734
17/09/2018 3.10p 3.19p 3.05p 3.10p 314050
14/09/2018 3.05p 3.15p 3.02p 3.10p 787690
13/09/2018 3.05p 3.05p 3.00p 3.05p 359724
12/09/2018 3.10p 3.10p 3.00p 3.05p 669471
11/09/2018 3.05p 3.18p 3.00p 3.10p 1135640
10/09/2018 3.15p 3.15p 3.00p 3.05p 476617
07/09/2018 2.95p 3.29p 2.92p 3.15p 1629247
06/09/2018 3.05p 3.08p 2.91p 2.95p 432084
05/09/2018 3.05p 3.08p 3.00p 3.05p 192284
04/09/2018 3.05p 3.08p 3.01p 3.05p 191705
03/09/2018 3.25p 3.25p 3.01p 3.05p 489452
31/08/2018 3.30p 3.32p 3.20p 3.25p 104417
30/08/2018 3.30p 3.40p 3.22p 3.30p 128926
29/08/2018 3.30p 3.32p 3.20p 3.30p 195095
28/08/2018 3.40p 3.40p 3.20p 3.30p 433641
24/08/2018 3.40p 3.40p 3.30p 3.40p 74109
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

*Close Price adjusted for both dividends and splits