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
18/03/2022 6.90p 7.00p 6.80p 6.90p 916525
17/03/2022 6.90p 7.00p 6.80p 6.82p 1310783
16/03/2022 7.20p 7.30p 6.90p 7.14p 2909939
15/03/2022 7.35p 7.40p 7.10p 7.10p 2157216
14/03/2022 7.65p 7.80p 7.30p 7.35p 2542420
11/03/2022 7.00p 7.80p 7.00p 7.80p 6487227
10/03/2022 7.00p 7.10p 6.90p 7.04p 3465344
09/03/2022 7.00p 7.22p 6.90p 7.10p 3487227
08/03/2022 6.75p 7.20p 6.50p 7.08p 4439584
07/03/2022 6.90p 7.00p 6.60p 6.64p 1764690
04/03/2022 6.90p 6.95p 6.80p 6.90p 3666201
03/03/2022 7.00p 7.06p 6.81p 6.96p 1008527
02/03/2022 7.20p 7.50p 6.90p 7.00p 5309991
01/03/2022 6.95p 7.10p 6.90p 7.05p 2879558
28/02/2022 7.05p 7.16p 6.90p 6.95p 1785822
25/02/2022 6.70p 7.20p 6.54p 7.05p 3557368
24/02/2022 6.95p 7.20p 6.60p 6.70p 7068546
23/02/2022 7.20p 7.30p 6.90p 7.10p 1631044
22/02/2022 7.15p 7.27p 6.92p 7.20p 4152119
21/02/2022 6.65p 7.60p 6.50p 7.12p 11928527
18/02/2022 6.20p 6.79p 6.16p 6.60p 10284896
17/02/2022 6.05p 6.27p 6.00p 6.20p 2378304
16/02/2022 6.00p 6.10p 5.96p 6.05p 1749794
15/02/2022 5.95p 6.10p 5.93p 6.00p 1403499
14/02/2022 5.95p 6.10p 5.83p 5.95p 6436811
11/02/2022 5.85p 6.10p 5.60p 5.95p 3086930
10/02/2022 5.90p 6.00p 5.70p 5.85p 1217046
09/02/2022 5.90p 5.97p 5.84p 5.90p 445804
08/02/2022 6.00p 6.04p 5.80p 5.90p 1704167
07/02/2022 6.20p 6.30p 5.90p 6.10p 2093564
04/02/2022 6.20p 6.30p 6.10p 6.20p 4526953
03/02/2022 6.15p 6.30p 6.13p 6.30p 3142572
02/02/2022 6.15p 6.29p 6.09p 6.15p 2345162
01/02/2022 5.95p 6.30p 5.90p 6.15p 3207357
31/01/2022 5.95p 6.00p 5.90p 5.95p 1171235
28/01/2022 5.90p 6.00p 5.80p 5.96p 1286612
27/01/2022 5.95p 6.00p 5.80p 5.90p 1131457
26/01/2022 6.00p 6.06p 5.90p 6.00p 1566072
25/01/2022 5.95p 6.10p 5.82p 6.00p 2950505
24/01/2022 6.40p 6.50p 5.90p 6.00p 10046075
21/01/2022 6.55p 6.82p 6.25p 6.40p 3039882
20/01/2022 6.10p 6.70p 6.10p 6.55p 4715587
19/01/2022 6.10p 6.20p 6.00p 6.10p 1464757
18/01/2022 6.15p 6.29p 6.00p 6.10p 1984366
17/01/2022 6.00p 6.40p 5.90p 6.15p 3765416
14/01/2022 5.75p 6.10p 5.75p 6.00p 5097987
13/01/2022 5.65p 5.80p 5.57p 5.70p 2216809
12/01/2022 5.60p 5.73p 5.51p 5.65p 1968815
10/01/2022 5.75p 5.80p 5.60p 5.60p 4283591
07/01/2022 5.85p 5.90p 5.69p 5.75p 831870
06/01/2022 5.90p 6.00p 5.65p 5.85p 1190234
05/01/2022 6.00p 6.05p 5.80p 5.90p 2113283
04/01/2022 5.85p 6.20p 5.80p 6.00p 5854160
03/01/2022 5.85p 6.00p 5.78p 5.85p 1138897
31/12/2021 5.85p 6.00p 5.78p 5.85p 1138897
30/12/2021 5.95p 6.00p 5.60p 5.70p 2258794
29/12/2021 5.35p 6.09p 5.35p 6.00p 8024458
28/12/2021 5.30p 5.50p 5.20p 5.35p 721125
27/12/2021 5.30p 5.50p 5.20p 5.35p 721125
24/12/2021 5.30p 5.50p 5.20p 5.35p 721125
23/12/2021 5.10p 5.40p 5.10p 5.30p 3891228
22/12/2021 4.90p 5.20p 4.84p 5.10p 2234002
21/12/2021 4.90p 5.00p 4.80p 4.90p 1476033
20/12/2021 4.95p 5.00p 4.80p 4.85p 914506
17/12/2021 4.95p 5.00p 4.90p 4.95p 859884
16/12/2021 5.05p 5.10p 4.90p 4.95p 923355
15/12/2021 4.95p 5.10p 4.95p 5.05p 1586287
14/12/2021 4.90p 4.93p 4.83p 4.90p 742767
13/12/2021 4.90p 5.00p 4.60p 4.90p 1159929
10/12/2021 5.00p 5.00p 4.78p 4.90p 607218
09/12/2021 5.10p 5.10p 4.90p 5.00p 356187
08/12/2021 5.10p 5.20p 5.00p 5.10p 699427
07/12/2021 5.10p 5.10p 5.00p 5.10p 693207
06/12/2021 5.10p 5.15p 5.00p 5.00p 1564697
03/12/2021 5.10p 5.20p 5.00p 5.10p 2614083
02/12/2021 4.90p 5.20p 4.88p 5.10p 1986280
01/12/2021 4.90p 5.00p 4.80p 4.90p 724939
30/11/2021 4.90p 5.00p 4.80p 4.90p 976659
29/11/2021 4.90p 4.98p 4.80p 4.90p 1611156
26/11/2021 5.10p 5.10p 4.85p 4.85p 1735013
25/11/2021 4.90p 5.20p 4.90p 5.10p 3674954
24/11/2021 4.95p 5.07p 4.80p 5.00p 2029639
23/11/2021 5.00p 5.08p 4.80p 5.00p 1500515
22/11/2021 5.20p 5.30p 4.90p 5.00p 1860068
19/11/2021 5.25p 5.30p 5.10p 5.20p 802448
18/11/2021 5.40p 5.50p 5.10p 5.25p 2712636
17/11/2021 5.35p 5.43p 5.20p 5.22p 1170926
16/11/2021 5.25p 5.50p 5.18p 5.35p 578139
15/11/2021 5.25p 5.40p 5.12p 5.30p 2434534
12/11/2021 5.35p 5.50p 5.10p 5.30p 1284401
11/11/2021 5.35p 5.50p 5.20p 5.35p 703197
10/11/2021 4.90p 5.50p 4.90p 5.35p 5417462
09/11/2021 4.85p 5.13p 4.80p 4.90p 1220780
08/11/2021 4.80p 5.00p 4.70p 4.85p 1903557
05/11/2021 4.80p 4.90p 4.70p 4.80p 590844
04/11/2021 4.80p 4.86p 4.75p 4.80p 906318
03/11/2021 4.80p 4.87p 4.78p 4.80p 664779
02/11/2021 4.80p 4.93p 4.76p 4.93p 1383800
01/11/2021 4.95p 5.00p 4.70p 4.80p 2292062
29/10/2021 5.05p 5.05p 4.90p 4.90p 1167480
28/10/2021 5.00p 5.19p 4.95p 5.00p 2884304
27/10/2021 4.90p 5.00p 4.70p 5.00p 2328195
26/10/2021 5.00p 5.00p 4.83p 4.90p 2769133
25/10/2021 5.00p 5.00p 4.94p 5.00p 844851
22/10/2021 5.20p 5.20p 4.86p 5.00p 3403826
21/10/2021 5.20p 5.80p 5.10p 5.30p 796614
20/10/2021 5.50p 5.60p 5.12p 5.20p 2836093
19/10/2021 5.20p 5.60p 5.20p 5.50p 8046195
18/10/2021 5.25p 5.30p 5.10p 5.20p 2067324
15/10/2021 5.25p 5.33p 5.10p 5.10p 3047810
14/10/2021 5.00p 5.50p 5.00p 5.30p 4631438
13/10/2021 4.60p 5.18p 4.53p 5.00p 4870548
12/10/2021 4.70p 4.70p 4.50p 4.60p 2665104
11/10/2021 4.70p 5.00p 4.63p 4.70p 1233391
08/10/2021 4.70p 4.80p 4.51p 4.70p 3416316
07/10/2021 4.65p 4.80p 4.60p 4.70p 2133782
06/10/2021 4.70p 4.79p 4.60p 4.62p 1801726
05/10/2021 4.75p 4.80p 4.58p 4.70p 3891649
04/10/2021 4.75p 4.90p 4.70p 4.80p 2458092
01/10/2021 4.95p 5.00p 4.72p 4.75p 3699503
30/09/2021 4.95p 5.06p 4.90p 4.95p 2336192
29/09/2021 5.20p 5.20p 4.90p 5.20p 4447907
28/09/2021 5.30p 5.30p 5.10p 5.20p 2952645
27/09/2021 5.40p 5.60p 5.10p 5.30p 4423992
24/09/2021 5.10p 5.57p 5.03p 5.40p 7661403
23/09/2021 5.05p 5.17p 4.93p 5.10p 5656075
22/09/2021 5.00p 5.10p 4.93p 5.05p 1886605
21/09/2021 5.10p 5.19p 4.90p 5.00p 2378892
20/09/2021 5.20p 5.20p 4.91p 5.00p 1826827
17/09/2021 5.25p 5.38p 5.10p 5.20p 901764
16/09/2021 5.30p 5.39p 5.20p 5.25p 1752916
15/09/2021 5.30p 5.41p 5.20p 5.30p 2637900
14/09/2021 5.10p 5.49p 5.00p 5.30p 4722858
13/09/2021 5.35p 5.35p 5.01p 5.10p 2326052
10/09/2021 5.05p 5.40p 4.98p 5.30p 7542827
09/09/2021 5.15p 5.20p 4.93p 4.98p 2434908
08/09/2021 5.15p 5.20p 5.06p 5.15p 3830168
07/09/2021 5.30p 5.39p 5.10p 5.10p 5305541
06/09/2021 5.60p 5.70p 5.20p 5.30p 3962018
03/09/2021 5.55p 5.70p 5.42p 5.55p 1114731
02/09/2021 5.55p 5.70p 5.42p 5.68p 1976920
01/09/2021 5.60p 5.70p 5.35p 5.60p 2398806
31/08/2021 5.60p 5.70p 5.50p 5.60p 2113580
30/08/2021 5.65p 5.80p 5.50p 5.60p 6831066
27/08/2021 5.65p 5.80p 5.50p 5.60p 6831066
26/08/2021 5.95p 6.10p 5.61p 5.70p 3222768
25/08/2021 5.65p 6.30p 5.60p 5.95p 13012816
24/08/2021 5.25p 5.70p 5.13p 5.65p 8106844
23/08/2021 5.35p 5.40p 5.10p 5.30p 3600750
20/08/2021 5.10p 5.38p 5.00p 5.35p 2801334
19/08/2021 5.20p 5.40p 5.00p 5.30p 5036107
18/08/2021 5.25p 5.30p 5.00p 5.25p 1575400
17/08/2021 5.35p 5.40p 5.20p 5.25p 3211902
16/08/2021 5.30p 5.40p 5.23p 5.35p 4250929
13/08/2021 5.35p 5.40p 5.16p 5.30p 2064987
12/08/2021 5.50p 5.53p 5.30p 5.35p 9258773
11/08/2021 5.40p 5.56p 4.80p 5.50p 84577048
10/08/2021 5.40p 5.42p 5.37p 5.40p 1344052
09/08/2021 5.55p 5.60p 5.30p 5.40p 2113961
06/08/2021 5.55p 5.70p 5.50p 5.55p 4123503
05/08/2021 5.30p 5.90p 5.30p 5.55p 15192610
04/08/2021 5.15p 5.48p 5.10p 5.30p 7152573
03/08/2021 5.15p 5.15p 5.10p 5.15p 2271219
02/08/2021 5.20p 5.20p 5.00p 5.00p 881570
30/07/2021 5.20p 5.29p 5.10p 5.20p 1571510
29/07/2021 5.25p 5.40p 5.05p 5.40p 2147956
28/07/2021 5.30p 5.39p 5.20p 5.25p 2125876
27/07/2021 5.40p 5.40p 5.21p 5.26p 812203
26/07/2021 5.40p 5.50p 5.16p 5.40p 2066932
23/07/2021 5.40p 5.42p 5.26p 5.30p 1428822
22/07/2021 5.40p 5.50p 5.30p 5.40p 1814469
21/07/2021 5.40p 5.54p 5.31p 5.40p 941057
20/07/2021 5.60p 5.60p 5.33p 5.40p 909173
19/07/2021 5.80p 5.90p 5.40p 5.60p 2017010
16/07/2021 5.65p 5.90p 5.60p 5.80p 966913
15/07/2021 5.65p 5.70p 5.63p 5.65p 982473
14/07/2021 5.60p 5.70p 5.60p 5.65p 609738
13/07/2021 5.75p 5.90p 5.53p 5.60p 16694818
12/07/2021 5.85p 6.00p 5.60p 5.76p 1340503
09/07/2021 5.90p 6.00p 5.75p 5.85p 1290101
08/07/2021 6.05p 6.10p 5.73p 6.10p 1836869
07/07/2021 5.80p 6.20p 5.60p 6.05p 4234252
06/07/2021 5.70p 5.90p 5.70p 5.90p 3248615
05/07/2021 5.35p 5.88p 5.30p 5.75p 4904540
02/07/2021 5.00p 5.47p 4.80p 5.35p 3754893
01/07/2021 4.70p 5.10p 4.60p 4.70p 2783584
30/06/2021 4.80p 4.90p 4.60p 4.70p 2553532
29/06/2021 4.90p 5.00p 4.72p 5.00p 1958767
28/06/2021 4.85p 5.00p 4.80p 4.90p 1164943
25/06/2021 4.90p 4.93p 4.80p 4.80p 1311822
24/06/2021 4.90p 5.00p 4.80p 4.80p 1926595
23/06/2021 5.00p 5.00p 4.82p 4.89p 3846212
22/06/2021 5.25p 5.30p 4.90p 5.10p 2019271
21/06/2021 5.35p 5.40p 5.20p 5.20p 2485531
18/06/2021 5.40p 5.40p 5.20p 5.35p 2194286
17/06/2021 5.70p 5.80p 5.20p 5.44p 4431080
16/06/2021 5.70p 5.76p 5.60p 5.70p 948147
15/06/2021 5.70p 5.80p 5.60p 5.70p 2002516
14/06/2021 5.80p 5.90p 5.60p 5.70p 2069155
11/06/2021 5.80p 5.83p 5.60p 5.80p 1208195

*Close Price adjusted for both dividends and splits