Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.798 2.850 2.660 2.850 14,268 +0.05(+1.79%)
May 30, 2024 2.750 2.850 2.700 2.800 61,100 +0.00(+0.00%)
May 29, 2024 3.000 3.000 2.500 2.800 70,387 -0.20(-6.67%)
May 24, 2024 2.975 3.000 2.900 3.000 45,297 +0.00(+0.00%)
May 23, 2024 3.080 3.110 3.000 3.000 22,821 -0.12(-3.85%)
May 22, 2024 3.180 3.180 3.105 3.120 15,413 -0.25(-7.42%)
May 21, 2024 3.290 3.370 3.200 3.370 55,669 +0.08(+2.43%)
May 20, 2024 3.150 3.290 3.100 3.290 53,259 +0.17(+5.45%)
May 17, 2024 3.060 3.120 3.060 3.120 54,917 -0.00(-0.16%)
May 16, 2024 3.000 3.140 3.000 3.125 57,364 -0.02(-0.48%)
May 15, 2024 3.120 3.170 3.051 3.140 31,741 +0.02(+0.64%)
May 14, 2024 3.015 3.120 3.015 3.120 20,618 +0.07(+2.30%)
May 13, 2024 3.010 3.110 3.010 3.050 19,950 +0.04(+1.33%)
May 10, 2024 2.980 3.040 2.975 3.010 18,105 +0.11(+3.79%)
May 09, 2024 3.000 3.000 2.900 2.900 28,193 -0.07(-2.42%)
May 08, 2024 3.000 3.000 2.950 2.972 14,936 -0.03(-0.93%)
May 07, 2024 3.020 3.040 3.000 3.000 35,252 +0.01(+0.20%)
May 06, 2024 3.030 3.030 2.910 2.994 67,450 -0.03(-1.02%)
May 03, 2024 3.040 3.050 3.000 3.025 58,584 -0.02(-0.82%)
May 02, 2024 2.970 3.050 2.970 3.050 28,765 +0.06(+2.18%)
May 01, 2024 2.950 2.990 2.895 2.985 40,121 +0.03(+1.19%)
Apr 30, 2024 2.940 2.950 2.875 2.950 18,201 -0.03(-1.01%)
Apr 29, 2024 2.800 3.030 2.800 2.980 99,505 +0.16(+5.67%)
Apr 26, 2024 2.900 2.900 2.800 2.820 12,182 +0.06(+2.17%)
Apr 25, 2024 2.840 2.840 2.750 2.760 14,900 -0.08(-2.82%)
Apr 24, 2024 2.820 2.880 2.760 2.840 76,316 -0.11(-3.73%)
Apr 23, 2024 2.950 2.980 2.880 2.950 40,007 +0.00(+0.00%)
Apr 22, 2024 2.850 2.990 2.810 2.950 119,955 +0.15(+5.36%)
Apr 19, 2024 2.950 2.950 2.660 2.800 2,600 -0.09(-3.11%)
Apr 18, 2024 2.800 2.890 2.800 2.890 45,422 +0.04(+1.40%)
Apr 17, 2024 2.690 2.870 2.690 2.850 72,094 +0.16(+5.95%)
Apr 16, 2024 2.710 2.710 2.660 2.690 56,514 -0.06(-2.18%)
Apr 15, 2024 2.800 2.890 2.700 2.750 79,729 -0.03(-1.08%)
Apr 12, 2024 2.750 2.850 2.740 2.780 48,340 +0.03(+1.09%)
Apr 11, 2024 2.760 2.780 2.700 2.750 30,277 -0.05(-1.79%)
Apr 10, 2024 2.800 2.830 2.701 2.800 43,730 +0.01(+0.36%)
Apr 09, 2024 2.580 2.850 2.580 2.790 178,500 -0.01(-0.36%)
Apr 08, 2024 2.800 2.830 2.735 2.800 79,930 +0.10(+3.70%)
Apr 05, 2024 2.750 2.750 2.640 2.700 127,563 +0.04(+1.50%)
Apr 04, 2024 2.750 2.750 2.660 2.660 230,154 -0.13(-4.66%)
Apr 03, 2024 2.620 2.790 2.620 2.790 38,736 +0.16(+6.08%)
Apr 02, 2024 2.650 2.679 2.570 2.630 33,155 +0.05(+1.94%)
Apr 01, 2024 2.690 2.690 2.560 2.580 19,919 -0.07(-2.64%)
Mar 28, 2024 2.560 2.680 2.560 2.650 11,022 +0.05(+1.92%)
Mar 27, 2024 2.610 2.680 2.550 2.600 10,420 +0.02(+0.78%)
Mar 26, 2024 2.550 2.590 2.540 2.580 27,526 -0.01(-0.39%)
Mar 25, 2024 2.690 2.690 2.550 2.590 22,834 -0.04(-1.52%)
Mar 22, 2024 2.840 2.840 2.610 2.630 49,228 -0.02(-0.94%)
Mar 21, 2024 2.700 2.700 2.640 2.655 43,296 +0.13(+5.36%)
Mar 20, 2024 2.361 2.520 2.361 2.520 6,429 +0.13(+5.44%)
Mar 19, 2024 2.455 2.455 2.390 2.390 5,750 +0.01(+0.42%)
Mar 18, 2024 2.550 2.560 2.380 2.380 18,350 -0.12(-4.80%)
Mar 15, 2024 2.500 2.500 2.500 2.500 5,000 +0.03(+1.21%)
Mar 14, 2024 2.450 2.550 2.390 2.470 61,126 +0.05(+2.07%)
Mar 13, 2024 2.400 2.420 2.385 2.420 33,404 +0.00(+0.00%)
Mar 12, 2024 2.361 2.440 2.361 2.420 9,225 +0.05(+2.11%)
Mar 11, 2024 2.350 2.370 2.300 2.370 14,742 +0.04(+1.69%)
Mar 08, 2024 2.365 2.380 2.300 2.330 12,638 +0.00(+0.02%)
Mar 07, 2024 2.310 2.380 2.290 2.330 62,671 +0.10(+4.48%)
Mar 06, 2024 2.202 2.280 2.200 2.230 51,316 +0.06(+2.76%)
Mar 05, 2024 2.171 2.280 2.170 2.170 28,015 +0.03(+1.40%)
Mar 04, 2024 2.200 2.300 2.140 2.140 626,095 -0.16(-6.96%)
Mar 01, 2024 2.290 2.300 2.230 2.300 9,290 -0.06(-2.54%)
Feb 29, 2024 2.140 2.360 2.140 2.360 18,214 +0.25(+11.69%)
Feb 28, 2024 2.140 2.140 2.075 2.113 14,954 +0.00(+0.14%)
Feb 27, 2024 2.130 2.130 2.060 2.110 41,863 +0.07(+3.43%)
Feb 26, 2024 2.040 2.040 2.028 2.040 14,963 -0.00(-0.24%)
Feb 23, 2024 2.100 2.110 2.010 2.045 47,756 -0.06(-2.62%)
Feb 22, 2024 2.150 2.150 2.100 2.100 12,137 -0.05(-2.33%)
Feb 21, 2024 2.220 2.220 2.070 2.150 25,475 -0.07(-3.15%)
Feb 20, 2024 2.160 2.230 2.130 2.220 29,547 +0.02(+0.91%)
Feb 16, 2024 2.130 2.200 2.130 2.200 5,820 +0.07(+3.29%)
Feb 15, 2024 2.150 2.200 2.110 2.130 22,616 -0.04(-1.75%)
Feb 14, 2024 2.150 2.200 2.150 2.168 28,687 -0.10(-4.49%)
Feb 13, 2024 2.270 2.270 2.270 2.270 10,000 -0.01(-0.44%)
Feb 12, 2024 2.295 2.295 2.190 2.280 25,772 +0.09(+4.11%)
Feb 09, 2024 2.225 2.225 2.190 2.190 16,950 -0.14(-6.01%)
Feb 08, 2024 2.200 2.330 2.200 2.330 73,210 +0.02(+0.78%)
Feb 07, 2024 2.335 2.335 2.312 2.312 28,369 +0.01(+0.52%)
Feb 06, 2024 2.330 2.330 2.285 2.300 5,001 -0.11(-4.56%)
Feb 05, 2024 2.430 2.450 2.380 2.410 63,917 -0.02(-0.82%)
Feb 02, 2024 2.500 2.500 2.400 2.430 36,420 +0.08(+3.40%)
Feb 01, 2024 2.340 2.350 2.330 2.350 11,818 +0.02(+1.08%)
Jan 31, 2024 2.300 2.350 2.300 2.325 15,183 +0.02(+0.65%)
Jan 30, 2024 2.271 2.370 2.240 2.310 10,008 -0.01(-0.43%)
Jan 29, 2024 2.250 2.350 2.200 2.320 13,861 +0.14(+6.42%)
Jan 26, 2024 2.150 2.180 2.130 2.180 11,580 +0.05(+2.35%)
Jan 25, 2024 2.200 2.200 2.120 2.130 47,956 -0.04(-1.84%)
Jan 24, 2024 2.230 2.230 2.130 2.170 79,335 -0.08(-3.56%)
Jan 23, 2024 2.325 2.325 2.250 2.250 30,841 -0.04(-1.73%)
Jan 22, 2024 2.280 2.290 2.230 2.290 29,997 +0.06(+2.67%)
Jan 19, 2024 2.250 2.290 2.230 2.230 6,005 -0.04(-1.76%)
Jan 18, 2024 2.360 2.360 2.270 2.270 17,549 -0.02(-0.87%)
Jan 17, 2024 2.300 2.300 2.260 2.290 4,100 -0.11(-4.58%)
Jan 16, 2024 2.390 2.410 2.350 2.400 9,697 -0.05(-2.04%)
Jan 12, 2024 2.425 2.450 2.400 2.450 6,573 +0.06(+2.30%)
Jan 11, 2024 2.440 2.440 2.350 2.395 15,787 -0.02(-0.63%)
Jan 10, 2024 2.490 2.490 2.410 2.410 5,955 -0.04(-1.62%)
Jan 09, 2024 2.460 2.460 2.430 2.450 7,378 -0.01(-0.41%)
Jan 08, 2024 2.457 2.470 2.457 2.460 26,341 +0.00(+0.00%)
Jan 05, 2024 2.460 2.460 2.450 2.460 2,150 -0.04(-1.60%)
Jan 04, 2024 2.510 2.580 2.499 2.500 6,272 -0.10(-3.85%)
Jan 03, 2024 2.605 2.670 2.540 2.600 13,024 +0.04(+1.56%)
Jan 02, 2024 2.560 2.560 2.560 2.560 190 -0.11(-4.12%)
Dec 29, 2023 2.850 2.850 2.670 2.670 118,337 -0.08(-2.91%)
Dec 28, 2023 2.600 2.800 2.600 2.750 23,271 +0.10(+3.77%)
Dec 27, 2023 2.500 2.690 2.500 2.650 40,533 +0.14(+5.58%)
Dec 26, 2023 2.465 2.510 2.450 2.510 37,836 +0.10(+4.15%)
Dec 22, 2023 2.400 2.460 2.370 2.410 21,170 +0.10(+4.33%)
Dec 21, 2023 2.285 2.320 2.280 2.310 31,397 -0.02(-0.86%)
Dec 20, 2023 2.290 2.380 2.180 2.330 21,118 +0.16(+7.37%)
Dec 19, 2023 2.180 2.180 2.123 2.170 14,306 -0.01(-0.46%)
Dec 18, 2023 2.190 2.190 2.165 2.180 18,144 +0.02(+0.74%)
Dec 15, 2023 2.030 2.229 2.030 2.164 7,796 -0.03(-1.19%)
Dec 14, 2023 2.200 2.200 2.022 2.190 10,555 +0.23(+11.73%)
Dec 13, 2023 1.990 2.000 1.880 1.960 84,378 -0.13(-6.22%)
Dec 12, 2023 2.090 2.179 2.030 2.090 16,140 -0.09(-4.13%)
Dec 11, 2023 2.100 2.190 2.100 2.180 37,516 -0.02(-0.91%)
Dec 08, 2023 2.510 2.510 2.200 2.200 76,313 -0.19(-7.95%)
Dec 07, 2023 2.200 2.390 2.200 2.390 98,006 +0.19(+8.64%)
Dec 06, 2023 2.210 2.260 2.170 2.200 18,384 +0.03(+1.38%)
Dec 05, 2023 2.180 2.348 2.160 2.170 36,436 -0.11(-4.82%)
Dec 04, 2023 2.260 2.310 2.200 2.280 50,317 +0.15(+7.04%)
Dec 01, 2023 2.190 2.260 2.130 2.130 70,203 -0.09(-4.05%)
Nov 30, 2023 2.230 2.310 2.210 2.220 64,878 +0.01(+0.45%)
Nov 29, 2023 2.400 2.400 2.206 2.210 26,523 -0.02(-1.12%)
Nov 28, 2023 2.400 2.400 2.140 2.235 53,318 +0.06(+3.00%)
Nov 27, 2023 2.250 2.250 2.150 2.170 67,814 +0.02(+1.07%)
Nov 24, 2023 2.180 2.180 2.120 2.147 4,860 -0.02(-0.83%)
Nov 22, 2023 2.370 2.370 2.145 2.165 19,685 -0.08(-3.78%)
Nov 21, 2023 2.200 2.250 2.200 2.250 14,390 -0.07(-3.02%)
Nov 20, 2023 2.200 2.330 2.118 2.320 34,988 +0.23(+11.00%)
Nov 17, 2023 2.128 2.170 2.090 2.090 22,600 -0.09(-4.13%)
Nov 16, 2023 2.170 2.180 2.080 2.180 18,871 +0.10(+5.06%)
Nov 15, 2023 2.130 2.150 2.075 2.075 1,700 -0.07(-3.49%)
Nov 14, 2023 2.130 2.150 2.070 2.150 42,857 +0.00(+0.19%)
Nov 13, 2023 2.120 2.146 2.120 2.146 26,726 +0.05(+2.19%)
Nov 10, 2023 2.070 2.140 2.070 2.100 69,374 -0.04(-1.87%)
Nov 09, 2023 2.105 2.140 2.105 2.140 35,192 -0.02(-1.11%)
Nov 08, 2023 2.160 2.164 2.120 2.164 2,278 +0.04(+2.08%)
Nov 07, 2023 2.120 2.200 2.120 2.120 2,900 -0.12(-5.36%)
Nov 06, 2023 2.200 2.240 2.200 2.240 31,751 +0.05(+2.28%)
Nov 03, 2023 2.180 2.200 2.070 2.190 34,458 -0.01(-0.45%)
Nov 02, 2023 2.150 2.200 2.150 2.200 16,990 +0.06(+2.80%)
Nov 01, 2023 2.200 2.200 2.110 2.140 1,681 +0.03(+1.42%)
Oct 30, 2023 2.110 889 -0.00(-0.01%)
Oct 27, 2023 2.108 2.130 2.100 2.110 6,088 -0.07(-3.20%)
Oct 26, 2023 2.080 2.180 2.070 2.180 86,659 +0.09(+4.38%)
Oct 25, 2023 2.085 2.120 2.050 2.088 9,092 -0.11(-5.07%)
Oct 24, 2023 2.250 2.250 2.100 2.200 84,234 -0.09(-4.14%)
Oct 23, 2023 2.260 2.350 2.180 2.295 39,931 +0.04(+2.00%)
Oct 20, 2023 2.260 2.260 2.220 2.250 23,954 -0.06(-2.41%)
Oct 19, 2023 2.400 2.400 2.190 2.305 9,248 +0.08(+3.39%)
Oct 18, 2023 2.375 2.375 2.230 2.230 11,900 -0.02(-0.89%)
Oct 17, 2023 2.250 2.250 2.250 2.250 1,900 -0.17(-7.02%)
Oct 16, 2023 2.420 2.420 2.370 2.420 3,052 +0.24(+10.96%)
Oct 13, 2023 2.220 2.275 2.181 2.181 11,372 -0.10(-4.34%)
Oct 12, 2023 2.280 2.280 2.280 2.280 450 +0.04(+1.79%)
Oct 11, 2023 2.270 2.280 2.240 2.240 40,966 -0.04(-1.72%)
Oct 10, 2023 2.279 2.279 2.279 2.279 1,000 +0.01(+0.41%)
Oct 09, 2023 2.280 2.280 2.270 2.270 7,704 -0.01(-0.44%)
Oct 06, 2023 2.290 2.290 2.240 2.280 40,219 -0.03(-1.30%)
Oct 05, 2023 2.410 2.410 2.310 2.310 10,140 -0.09(-3.75%)
Oct 04, 2023 2.220 2.400 2.220 2.400 22,382 +0.15(+6.67%)
Oct 03, 2023 2.250 2.250 2.250 2.250 2,222 +0.03(+1.35%)
Oct 02, 2023 2.255 2.300 2.220 2.220 12,508 -0.13(-5.53%)
Sep 29, 2023 2.345 2.350 2.345 2.350 48,021 +0.13(+5.86%)
Sep 26, 2023 2.220 0 +0.01(+0.45%)
Sep 25, 2023 2.210 2.210 2.210 2.210 2,100 -0.08(-3.28%)
Sep 22, 2023 2.285 2.285 2.285 2.285 125 +0.04(+1.56%)
Sep 21, 2023 2.250 2.330 2.250 2.250 1,250 -0.14(-5.86%)
Sep 18, 2023 2.390 0 +0.01(+0.46%)
Sep 15, 2023 2.379 2.379 2.379 2.379 703 -0.02(-0.87%)
Sep 14, 2023 2.400 2.400 2.400 2.400 8,000 +0.06(+2.56%)
Sep 13, 2023 2.240 2.340 2.240 2.340 3,600 -0.06(-2.50%)
Sep 12, 2023 2.400 2.400 2.400 2.400 45,000 +0.19(+8.60%)
Sep 08, 2023 2.210 0 -0.29(-11.60%)
Sep 07, 2023 2.350 2.550 2.310 2.500 7,669 -0.05(-1.96%)
Sep 01, 2023 2.550 50 +0.05(+2.00%)
Aug 31, 2023 2.490 2.500 2.490 2.500 47,445 +0.07(+2.88%)
Aug 30, 2023 2.450 2.450 2.420 2.430 34,470 -0.02(-0.82%)
Aug 29, 2023 2.420 2.450 2.400 2.450 11,000 +0.00(+0.00%)
Aug 28, 2023 2.450 2.450 2.450 2.450 1,708 +0.07(+2.94%)
Aug 24, 2023 2.380 84 -0.05(-2.06%)
Aug 23, 2023 2.350 2.430 2.350 2.430 48,900 +0.05(+2.10%)
Aug 22, 2023 2.650 2.650 2.380 2.380 2,259 -0.05(-2.13%)
Aug 21, 2023 2.432 2.432 2.432 2.432 100 -0.13(-5.01%)
Aug 18, 2023 2.541 2.620 2.541 2.560 1,500 -0.06(-2.18%)
Aug 17, 2023 2.470 2.620 2.470 2.617 3,373 +0.02(+0.65%)
Aug 16, 2023 2.429 2.600 2.390 2.600 52,200 +0.00(+0.00%)
Aug 15, 2023 2.600 2.600 2.600 2.600 15,900 +0.00(+0.00%)
Aug 14, 2023 2.600 2.600 2.600 2.600 4,779 +0.10(+4.00%)
Aug 11, 2023 2.500 2.500 2.500 2.500 8,169 +0.05(+2.04%)
Aug 10, 2023 2.410 2.450 2.395 2.450 30,455 +0.02(+0.82%)
Aug 09, 2023 2.250 2.430 2.250 2.430 17,545 +0.23(+10.45%)
Aug 08, 2023 2.200 2.200 2.200 2.200 11,000 -0.05(-2.22%)
Aug 07, 2023 2.250 2.250 2.250 2.250 10,569 -0.20(-8.16%)
Aug 04, 2023 2.497 2.497 2.203 2.450 123,162 +0.05(+2.08%)
Aug 03, 2023 2.400 2.400 2.400 2.400 2,000 -0.10(-4.00%)
Aug 02, 2023 2.500 2.500 2.500 2.500 3,448 +0.18(+7.76%)
Aug 01, 2023 2.310 2.320 2.310 2.320 4,896 -0.03(-1.28%)
Jul 31, 2023 2.500 2.500 2.310 2.350 4,350 -0.09(-3.69%)
Jul 28, 2023 2.400 2.500 2.400 2.440 12,000 +0.10(+4.27%)
Jul 27, 2023 2.400 2.420 2.340 2.340 9,884 -0.01(-0.43%)
Jul 26, 2023 2.500 2.500 2.350 2.350 16,230 +0.04(+1.73%)
Jul 25, 2023 2.300 2.310 2.300 2.310 2,700 +0.01(+0.43%)
Jul 21, 2023 2.300 0 +0.00(+0.00%)
Jul 20, 2023 2.300 2.300 2.300 2.300 1,437 +0.00(+0.00%)
Jul 19, 2023 2.300 2.300 2.300 2.300 5,000 -0.06(-2.54%)
Jul 18, 2023 2.280 2.360 2.280 2.360 1,009 +0.06(+2.61%)
Jul 17, 2023 2.295 2.300 2.290 2.300 8,105 -0.07(-2.95%)
Jul 14, 2023 2.373 2.373 2.300 2.370 4,500 -0.14(-5.58%)
Jul 12, 2023 2.510 0 +0.06(+2.45%)
Jul 11, 2023 2.450 2.450 2.450 2.450 400 +0.05(+2.14%)
Jul 10, 2023 2.380 2.399 2.250 2.399 4,790 +0.15(+6.60%)
Jul 05, 2023 2.250 0 +0.15(+7.14%)
Jul 03, 2023 2.100 2.100 2.100 2.100 3,100 +0.02(+0.96%)
Jun 30, 2023 2.080 2.080 2.080 2.080 3,000 -0.07(-3.26%)
Jun 29, 2023 2.290 2.290 2.150 2.150 5,556 -0.15(-6.52%)
Jun 27, 2023 2.300 0 +0.25(+12.20%)
Jun 26, 2023 2.050 2.050 2.050 2.050 20,756 +0.00(+0.00%)
Jun 23, 2023 2.050 2.050 2.050 2.050 12,630 +0.00(+0.00%)
Jun 22, 2023 2.150 2.150 2.050 2.050 4,500 +0.15(+7.89%)
Jun 21, 2023 2.150 2.150 1.900 1.900 3,553 -0.17(-8.21%)
Jun 20, 2023 1.990 2.070 1.960 2.070 24,110 +0.08(+4.02%)
Jun 16, 2023 1.990 1.990 1.990 1.990 1,908 +0.02(+1.02%)
Jun 15, 2023 2.180 2.180 1.950 1.970 45,975 +0.07(+3.68%)
Jun 14, 2023 2.000 2.000 1.900 1.900 3,100 -0.10(-5.00%)
Jun 13, 2023 2.050 2.120 2.000 2.000 70,595 -0.30(-13.04%)
Jun 12, 2023 2.470 2.470 2.300 2.300 4,432 +0.25(+12.20%)
Jun 09, 2023 2.450 2.450 2.050 2.050 4,113 +0.04(+1.99%)
Jun 08, 2023 2.010 2.010 2.010 2.010 737 -0.04(-1.95%)
Jun 07, 2023 2.100 2.130 2.050 2.050 40,383 +0.02(+0.99%)
Jun 05, 2023 2.030 0 -0.02(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.