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

Adriatic Metals Plc (OP: ADMLF )

1.760 -0.240 (-12.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 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 (%)
Sep 03, 2024 1.960 2.052 1.960 2.000 20,043 -0.10(-4.76%)
Aug 30, 2024 2.100 2.100 2.100 2.100 4,565 +0.05(+2.44%)
Aug 29, 2024 2.010 2.050 1.990 2.050 20,724 +0.07(+3.54%)
Aug 28, 2024 2.040 2.040 1.980 1.980 26,237 -0.10(-4.81%)
Aug 27, 2024 2.040 2.090 2.036 2.080 34,363 +0.00(+0.02%)
Aug 26, 2024 2.110 2.120 2.070 2.079 71,172 -0.04(-1.93%)
Aug 23, 2024 2.150 2.160 2.100 2.120 39,463 -0.07(-3.18%)
Aug 22, 2024 2.235 2.235 2.180 2.190 33,982 -0.09(-3.95%)
Aug 21, 2024 2.252 2.300 2.250 2.280 11,502 +0.11(+5.07%)
Aug 20, 2024 2.110 2.230 2.070 2.170 23,979 +0.10(+4.83%)
Aug 19, 2024 1.980 2.100 1.980 2.070 72,483 +0.15(+7.81%)
Aug 16, 2024 1.870 1.920 1.870 1.920 58,104 +0.12(+6.67%)
Aug 15, 2024 1.820 1.870 1.710 1.800 105,292 -0.02(-1.37%)
Aug 14, 2024 1.780 1.830 1.780 1.825 13,288 -0.02(-1.35%)
Aug 13, 2024 1.780 1.850 1.780 1.850 12,051 -0.01(-0.54%)
Aug 12, 2024 1.760 1.870 1.750 1.860 53,050 +0.11(+6.29%)
Aug 09, 2024 1.740 1.770 1.730 1.750 37,744 +0.02(+1.16%)
Aug 08, 2024 1.800 1.870 1.710 1.730 51,115 -0.11(-5.98%)
Aug 07, 2024 1.948 1.948 1.760 1.840 124,894 -0.11(-5.64%)
Aug 06, 2024 1.935 1.998 1.845 1.950 31,080 +0.03(+1.56%)
Aug 05, 2024 2.000 2.060 1.890 1.920 69,482 -0.14(-6.80%)
Aug 02, 2024 2.020 2.110 2.020 2.060 30,102 +0.03(+1.48%)
Aug 01, 2024 2.070 2.170 2.030 2.030 29,385 -0.12(-5.58%)
Jul 31, 2024 2.160 2.199 2.060 2.150 49,960 +0.13(+6.44%)
Jul 30, 2024 2.080 2.100 2.010 2.020 73,472 -0.08(-3.81%)
Jul 29, 2024 2.250 2.250 2.080 2.100 45,228 -0.09(-4.11%)
Jul 26, 2024 2.150 2.190 2.091 2.190 4,375 +0.08(+3.79%)
Jul 25, 2024 2.090 2.240 2.090 2.110 122,364 -0.01(-0.47%)
Jul 24, 2024 2.280 2.280 2.100 2.120 45,353 +0.02(+0.95%)
Jul 23, 2024 2.010 2.185 2.010 2.100 63,038 -0.06(-2.78%)
Jul 22, 2024 2.200 2.300 2.095 2.160 63,515 -0.22(-9.24%)
Jul 19, 2024 2.265 2.380 2.150 2.380 31,606 +0.16(+7.21%)
Jul 18, 2024 2.250 2.250 2.180 2.220 53,720 -0.05(-2.20%)
Jul 17, 2024 2.190 2.340 2.190 2.270 22,282 +0.07(+3.18%)
Jul 16, 2024 2.360 2.360 2.110 2.200 93,522 -0.21(-8.71%)
Jul 15, 2024 2.250 2.680 2.250 2.410 116,510 -0.09(-3.60%)
Jul 12, 2024 2.600 2.655 2.500 2.500 4,624 -0.14(-5.30%)
Jul 11, 2024 2.680 2.680 2.580 2.640 34,193 +0.08(+3.13%)
Jul 10, 2024 2.555 2.560 2.550 2.560 5,380 +0.03(+1.19%)
Jul 09, 2024 2.550 2.605 2.510 2.530 21,513 +0.01(+0.46%)
Jul 08, 2024 2.500 2.680 2.500 2.518 7,002 +0.02(+0.74%)
Jul 05, 2024 2.550 2.660 2.480 2.500 224,140 -0.05(-1.96%)
Jul 03, 2024 2.600 2.600 2.550 2.550 5,360 -0.05(-1.90%)
Jul 02, 2024 2.570 2.600 2.560 2.599 16,414 +0.03(+1.14%)
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.