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
06/04/2021 5.70p 6.01p 5.60p 5.90p 1487456
05/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
02/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
01/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
31/03/2021 5.80p 5.83p 5.50p 5.70p 1721597
30/03/2021 6.00p 6.08p 5.71p 5.88p 1084494
29/03/2021 5.85p 6.29p 5.81p 6.00p 2871124
26/03/2021 5.80p 6.10p 5.71p 5.90p 2576167
25/03/2021 6.25p 6.28p 5.52p 5.70p 6385792
24/03/2021 6.30p 6.50p 6.12p 6.12p 2674272
23/03/2021 6.80p 6.80p 6.11p 6.20p 5740786
22/03/2021 6.90p 7.00p 6.70p 6.80p 3337475
19/03/2021 7.20p 7.20p 6.80p 6.80p 4651694
18/03/2021 6.85p 7.40p 6.25p 7.10p 12337460
17/03/2021 6.55p 7.00p 6.50p 6.60p 9185845
16/03/2021 6.40p 6.59p 6.10p 6.20p 6572231
15/03/2021 6.55p 7.17p 6.31p 6.50p 12440872
12/03/2021 6.00p 6.78p 5.96p 6.60p 13096952
11/03/2021 5.50p 6.15p 5.42p 6.00p 9861180
10/03/2021 5.50p 5.70p 5.21p 5.56p 10251373
09/03/2021 4.90p 5.64p 4.48p 5.64p 8939358
08/03/2021 4.65p 5.00p 4.65p 4.70p 6703195
05/03/2021 4.45p 4.70p 4.30p 4.52p 2335120
04/03/2021 4.65p 4.89p 4.31p 4.45p 2303438
03/03/2021 4.75p 4.90p 4.55p 4.65p 1537372
02/03/2021 4.50p 4.89p 4.31p 4.75p 2311207
01/03/2021 4.70p 4.89p 4.31p 4.50p 3191067
26/02/2021 5.05p 5.20p 4.62p 4.85p 2921586
25/02/2021 4.85p 5.10p 4.70p 4.95p 2082622
24/02/2021 4.90p 5.20p 4.67p 4.67p 1436747
23/02/2021 4.85p 5.20p 4.78p 5.00p 2231462
22/02/2021 4.70p 5.00p 4.66p 5.00p 2061702
19/02/2021 4.80p 5.00p 4.60p 4.80p 2706314
18/02/2021 4.80p 5.00p 4.61p 4.96p 4297224
17/02/2021 4.95p 5.26p 4.60p 4.72p 6209234
16/02/2021 4.45p 5.10p 4.40p 5.00p 12422874
15/02/2021 4.20p 4.49p 4.11p 4.41p 4221871
12/02/2021 4.15p 4.20p 4.00p 4.00p 1458522
11/02/2021 4.10p 4.20p 4.00p 4.09p 1979513
10/02/2021 3.90p 4.20p 3.90p 4.08p 3058220
09/02/2021 3.85p 4.00p 3.75p 3.90p 1441668
08/02/2021 3.95p 4.00p 3.62p 4.00p 3813062
05/02/2021 4.00p 4.10p 3.71p 4.00p 6921767
04/02/2021 4.20p 4.40p 3.72p 4.20p 4916335
03/02/2021 4.05p 4.33p 3.91p 4.30p 12437640
02/02/2021 3.70p 4.15p 3.65p 4.10p 7265158
01/02/2021 3.70p 3.90p 3.60p 3.80p 5652080
29/01/2021 3.50p 3.87p 3.43p 3.61p 16040946
28/01/2021 3.30p 3.58p 3.21p 3.50p 7412889
27/01/2021 3.45p 3.70p 3.11p 3.30p 9225528
26/01/2021 3.15p 3.70p 3.11p 3.43p 11304401
25/01/2021 3.05p 3.25p 2.80p 3.10p 5999910
22/01/2021 2.85p 3.24p 2.85p 3.05p 13690017
21/01/2021 2.75p 2.90p 2.65p 2.75p 1034326
20/01/2021 2.90p 2.94p 2.63p 2.80p 1934598
19/01/2021 3.00p 3.09p 2.80p 3.00p 733544
18/01/2021 3.00p 3.15p 2.90p 3.00p 207523
15/01/2021 2.95p 3.10p 2.80p 3.00p 2329385
14/01/2021 2.95p 3.10p 2.80p 2.95p 645327
13/01/2021 2.95p 3.04p 2.85p 2.95p 816491
12/01/2021 2.95p 3.10p 2.80p 2.94p 3343843
11/01/2021 2.95p 3.10p 2.80p 2.95p 2784075
08/01/2021 2.85p 3.10p 2.85p 2.95p 3330287
07/01/2021 2.60p 2.95p 2.53p 2.85p 2848660
06/01/2021 2.45p 2.68p 2.31p 2.60p 3274669
05/01/2021 2.50p 2.60p 2.30p 2.45p 920081
04/01/2021 2.45p 2.60p 2.40p 2.40p 1835041
01/01/2021 2.50p 2.59p 2.43p 2.45p 1457721
31/12/2020 2.50p 2.59p 2.43p 2.45p 1457721
30/12/2020 2.50p 2.60p 2.41p 2.50p 1137512
29/12/2020 2.50p 2.60p 2.43p 2.50p 663676
28/12/2020 2.50p 2.60p 2.43p 2.50p 87063
25/12/2020 2.50p 2.60p 2.43p 2.50p 87063
24/12/2020 2.50p 2.60p 2.43p 2.50p 87063
23/12/2020 2.45p 2.60p 2.41p 2.50p 1401197
22/12/2020 2.40p 2.59p 2.33p 2.45p 1423043
21/12/2020 2.40p 2.49p 2.30p 2.40p 627807
18/12/2020 2.35p 2.48p 2.28p 2.47p 712774
17/12/2020 2.35p 2.48p 2.29p 2.35p 204859
16/12/2020 2.35p 2.48p 2.28p 2.35p 148807
15/12/2020 2.35p 2.50p 2.28p 2.35p 342011
14/12/2020 2.35p 2.49p 2.23p 2.35p 1328607
11/12/2020 2.35p 2.45p 2.23p 2.45p 934913
10/12/2020 2.35p 2.45p 2.23p 2.35p 20986
09/12/2020 2.35p 2.47p 2.23p 2.35p 689178
08/12/2020 2.35p 2.50p 2.21p 2.35p 1871607
07/12/2020 2.50p 2.68p 2.34p 2.46p 1368386
04/12/2020 2.30p 2.35p 2.24p 2.30p 1029885
03/12/2020 2.25p 2.40p 2.24p 2.40p 1011835
02/12/2020 2.25p 2.28p 2.13p 2.13p 458177
01/12/2020 2.25p 2.40p 2.15p 2.25p 522713
30/11/2020 2.25p 2.33p 2.13p 2.25p 338465
27/11/2020 2.25p 2.40p 2.13p 2.19p 36335
26/11/2020 2.25p 2.31p 2.13p 2.31p 291363
25/11/2020 2.30p 2.40p 2.13p 2.20p 974521
24/11/2020 2.30p 2.40p 2.20p 2.30p 108428
23/11/2020 2.40p 2.40p 2.28p 2.28p 289478
20/11/2020 2.40p 2.40p 2.30p 2.40p 202912
19/11/2020 2.35p 2.40p 2.30p 2.40p 227618
18/11/2020 2.35p 2.39p 2.30p 2.30p 370173
17/11/2020 2.50p 2.50p 2.25p 2.30p 431041
16/11/2020 2.50p 2.60p 2.40p 2.60p 135041
13/11/2020 2.50p 2.60p 2.40p 2.40p 146774
12/11/2020 2.25p 2.58p 2.25p 2.49p 2173620
10/11/2020 2.10p 2.30p 2.05p 2.20p 996877
09/11/2020 2.10p 2.10p 2.05p 2.10p 913428
06/11/2020 2.10p 2.20p 2.09p 2.10p 21419
05/11/2020 2.15p 2.15p 2.05p 2.10p 835296
04/11/2020 2.15p 2.20p 2.15p 2.15p 14610
03/11/2020 2.20p 2.24p 2.04p 2.15p 887330
02/11/2020 2.20p 2.20p 2.10p 2.20p 96154
30/10/2020 2.20p 2.20p 2.10p 2.20p 30877
29/10/2020 2.20p 2.20p 2.18p 2.20p 75287
28/10/2020 2.30p 2.30p 2.10p 2.20p 252605
27/10/2020 2.30p 2.30p 2.20p 2.30p 652811
26/10/2020 2.20p 2.35p 2.20p 2.30p 723177
23/10/2020 2.40p 2.40p 2.11p 2.15p 1111301
22/10/2020 2.40p 2.42p 2.30p 2.40p 775643
21/10/2020 2.40p 2.50p 2.30p 2.40p 147597
20/10/2020 2.40p 2.42p 2.30p 2.40p 1288854
19/10/2020 2.35p 2.42p 2.20p 2.40p 711737
16/10/2020 2.35p 2.40p 2.20p 2.35p 453336
15/10/2020 2.45p 2.49p 2.23p 2.35p 1559500
14/10/2020 2.25p 2.59p 2.25p 2.45p 1677709
13/10/2020 2.20p 2.30p 2.15p 2.25p 300283
12/10/2020 2.20p 2.28p 2.10p 2.20p 932028
09/10/2020 2.20p 2.23p 2.12p 2.20p 607301
08/10/2020 2.20p 2.24p 2.10p 2.20p 667024
07/10/2020 2.20p 2.20p 2.20p 2.20p 0
06/10/2020 2.20p 2.24p 2.12p 2.20p 111798
05/10/2020 2.20p 2.28p 2.12p 2.20p 78911
02/10/2020 2.20p 2.28p 2.10p 2.20p 279669
01/10/2020 2.20p 2.25p 2.10p 2.20p 7933903
30/09/2020 2.20p 2.20p 2.18p 2.20p 2925
29/09/2020 2.15p 2.27p 2.08p 2.20p 3548935
28/09/2020 2.15p 2.23p 2.11p 2.15p 146398
25/09/2020 2.15p 2.20p 2.11p 2.15p 343321
24/09/2020 2.15p 2.27p 2.03p 2.15p 1294652
23/09/2020 2.15p 2.25p 2.10p 2.15p 21986
22/09/2020 2.15p 2.25p 2.15p 2.15p 10499
21/09/2020 2.15p 2.30p 2.11p 2.15p 320928
18/09/2020 2.15p 2.26p 2.15p 2.15p 627485
17/09/2020 2.15p 2.26p 2.15p 2.15p 193467
16/09/2020 2.15p 2.30p 2.08p 2.15p 4380298
15/09/2020 2.15p 2.20p 2.13p 2.15p 8620413
14/09/2020 2.15p 2.15p 2.08p 2.15p 2057221
11/09/2020 2.25p 2.25p 2.03p 2.15p 3969521
10/09/2020 2.25p 2.33p 2.25p 2.25p 52000
09/09/2020 2.25p 2.36p 2.10p 2.25p 6370380
08/09/2020 2.20p 2.27p 2.15p 2.20p 1771628
07/09/2020 2.20p 2.20p 2.10p 2.20p 12730
04/09/2020 2.20p 2.27p 2.15p 2.20p 1138402
03/09/2020 2.15p 2.28p 2.09p 2.20p 1199281
02/09/2020 2.15p 2.23p 2.05p 2.15p 79545
01/09/2020 2.15p 2.24p 2.08p 2.15p 260368
31/08/2020 2.15p 2.22p 1.86p 2.15p 6869556
28/08/2020 2.15p 2.22p 1.86p 2.15p 6869556
27/08/2020 2.15p 2.19p 2.15p 2.15p 138435
26/08/2020 2.15p 2.20p 2.00p 2.15p 199007
25/08/2020 2.10p 2.15p 2.10p 2.15p 250000
24/08/2020 2.20p 2.30p 1.86p 2.30p 692356
21/08/2020 2.20p 2.25p 2.01p 2.15p 208641
20/08/2020 2.20p 2.25p 2.10p 2.20p 207361
19/08/2020 2.25p 2.33p 2.10p 2.20p 437508
18/08/2020 2.25p 2.33p 2.11p 2.25p 73940
17/08/2020 2.25p 2.28p 2.11p 2.25p 698237
14/08/2020 2.25p 2.33p 2.11p 2.25p 331848
13/08/2020 2.25p 2.27p 2.15p 2.25p 1783596
12/08/2020 2.25p 2.25p 2.10p 2.25p 2725147
11/08/2020 2.25p 2.34p 2.10p 2.25p 218757
10/08/2020 2.25p 2.25p 2.10p 2.25p 583140
07/08/2020 2.30p 2.30p 2.10p 2.25p 823576
06/08/2020 2.30p 2.30p 2.11p 2.30p 958382
05/08/2020 2.25p 2.44p 2.14p 2.43p 2174859
04/08/2020 2.30p 2.42p 2.10p 2.20p 1445610
03/08/2020 2.80p 2.84p 2.16p 2.30p 1124284
31/07/2020 2.45p 3.05p 2.44p 2.80p 1778557
30/07/2020 2.40p 2.60p 2.40p 2.45p 1091527
29/07/2020 2.30p 2.50p 2.22p 2.40p 1376263
28/07/2020 2.20p 2.36p 2.13p 2.30p 647691
27/07/2020 2.20p 2.29p 2.10p 2.20p 577213
24/07/2020 2.10p 2.30p 2.10p 2.20p 665975
23/07/2020 2.10p 2.20p 2.04p 2.10p 293810
22/07/2020 2.10p 2.19p 2.04p 2.10p 61148
21/07/2020 2.10p 2.17p 2.03p 2.10p 417953
20/07/2020 2.40p 2.40p 2.00p 2.10p 2916791
17/07/2020 2.45p 2.45p 2.30p 2.40p 778623
16/07/2020 2.45p 2.60p 2.30p 2.45p 341425
15/07/2020 2.40p 2.45p 2.25p 2.45p 37877
14/07/2020 2.45p 2.46p 2.30p 2.40p 590210
13/07/2020 2.38p 2.48p 2.36p 2.45p 589730
10/07/2020 2.40p 2.40p 2.20p 2.33p 696031
09/07/2020 2.40p 2.44p 2.30p 2.40p 426678
08/07/2020 2.50p 2.55p 2.34p 2.40p 685791
07/07/2020 2.50p 2.59p 2.45p 2.55p 2160092
06/07/2020 2.60p 2.60p 2.32p 2.50p 344949
03/07/2020 2.60p 2.62p 2.50p 2.60p 414545
02/07/2020 2.60p 2.73p 2.50p 2.60p 362654
01/07/2020 2.60p 2.73p 2.50p 2.60p 1119205
30/06/2020 2.60p 2.68p 2.40p 2.60p 713438

*Close Price adjusted for both dividends and splits