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

Adriatic Metals Plc (OP: ADMLF )

2.810 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 28, 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, 2023 2.000 2.050 1.990 1.990 8,000 -0.13(-6.13%)
May 30, 2023 2.090 2.120 2.090 2.120 42,201 +0.03(+1.44%)
May 25, 2023 2.090 0 -0.04(-1.65%)
May 24, 2023 2.100 2.125 2.050 2.125 2,200 -0.06(-2.97%)
May 23, 2023 2.190 2.190 2.150 2.190 18,772 +0.04(+1.67%)
May 22, 2023 2.154 2.154 2.154 2.154 138 +0.03(+1.60%)
May 19, 2023 2.350 2.400 2.120 2.120 1,050 -0.06(-2.97%)
May 18, 2023 2.121 2.185 2.121 2.185 3,400 -0.00(-0.23%)
May 17, 2023 2.130 2.190 2.130 2.190 7,212 -0.04(-1.79%)
May 16, 2023 2.220 2.230 2.200 2.230 17,300 -0.18(-7.47%)
May 15, 2023 2.260 2.420 2.250 2.410 3,500 -0.09(-3.60%)
May 12, 2023 2.350 2.500 2.290 2.500 13,050 +0.00(+0.00%)
May 10, 2023 2.500 0 +0.00(+0.00%)
May 09, 2023 2.500 2.500 2.500 2.500 4,168 +0.10(+4.17%)
May 05, 2023 2.400 0 +0.01(+0.42%)
May 04, 2023 2.480 2.480 2.310 2.390 12,432 -0.09(-3.63%)
May 02, 2023 2.480 0 +0.07(+2.90%)
Apr 28, 2023 2.410 0 -0.09(-3.60%)
Apr 27, 2023 2.500 2.500 2.500 2.500 7,142 +0.05(+2.04%)
Apr 26, 2023 2.450 2.450 2.450 2.450 2,500 +0.04(+1.66%)
Apr 24, 2023 2.410 75 -0.09(-3.60%)
Apr 20, 2023 2.500 0 -0.02(-0.79%)
Apr 19, 2023 2.200 2.520 2.200 2.520 11,200 +0.04(+1.61%)
Apr 18, 2023 2.410 2.480 2.410 2.480 1,250 +0.07(+2.90%)
Apr 17, 2023 2.375 2.520 2.375 2.410 6,385 -0.07(-2.82%)
Apr 14, 2023 2.480 2.480 2.480 2.480 700 +0.00(+0.00%)
Apr 13, 2023 2.550 2.550 2.462 2.480 8,210 +0.16(+6.90%)
Apr 12, 2023 2.350 2.350 2.310 2.320 8,500 -0.07(-3.03%)
Apr 11, 2023 2.450 2.500 2.385 2.393 8,909 -0.06(-2.35%)
Apr 10, 2023 2.500 2.500 2.400 2.450 5,164 -0.06(-2.39%)
Apr 06, 2023 2.520 2.520 2.440 2.510 5,120 -0.09(-3.46%)
Apr 05, 2023 2.600 2.690 2.600 2.600 2,372 -0.15(-5.45%)
Apr 04, 2023 2.700 2.750 2.700 2.750 1,642 +0.05(+1.85%)
Apr 03, 2023 2.620 2.700 2.570 2.700 3,660 +0.00(+0.00%)
Mar 31, 2023 2.653 2.700 2.529 2.700 7,225 +0.08(+3.05%)
Mar 30, 2023 2.600 2.620 2.565 2.620 15,018 +0.12(+5.01%)
Mar 29, 2023 2.850 2.850 2.480 2.495 22,150 -0.46(-15.42%)
Mar 28, 2023 2.650 2.950 2.650 2.950 4,550 +0.31(+11.74%)
Mar 27, 2023 2.260 2.640 2.260 2.640 9,580 +0.09(+3.53%)
Mar 24, 2023 2.535 2.550 2.535 2.550 12,343 +0.01(+0.59%)
Mar 23, 2023 2.500 2.550 2.500 2.535 20,394 +0.06(+2.22%)
Mar 22, 2023 2.460 2.480 2.460 2.480 3,600 +0.03(+1.22%)
Mar 21, 2023 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Mar 20, 2023 2.450 2.470 2.350 2.450 14,930 +0.25(+11.36%)
Mar 17, 2023 2.300 2.300 2.200 2.200 54,528 -0.02(-1.12%)
Mar 16, 2023 2.240 2.300 2.225 2.225 3,396 -0.08(-3.68%)
Mar 14, 2023 2.310 0 +0.01(+0.43%)
Mar 13, 2023 2.350 2.350 2.300 2.300 28,392 -0.14(-5.74%)
Mar 10, 2023 2.450 2.500 2.440 2.440 1,900 -0.03(-1.21%)
Mar 09, 2023 2.400 2.590 2.400 2.470 10,378 +0.20(+8.57%)
Mar 08, 2023 2.275 2.275 2.275 2.275 1,000 -0.02(-1.09%)
Mar 07, 2023 2.305 2.340 2.270 2.300 12,030 -0.01(-0.22%)
Mar 06, 2023 2.300 2.305 2.280 2.305 13,655 +0.08(+3.36%)
Mar 03, 2023 2.200 2.230 2.150 2.230 8,800 +0.10(+4.77%)
Mar 02, 2023 2.118 2.128 2.103 2.128 2,425 -0.00(-0.07%)
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.