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
29/06/2020 2.60p 2.65p 2.50p 2.55p 630875
26/06/2020 2.70p 2.80p 2.57p 2.60p 700701
25/06/2020 2.40p 2.85p 2.25p 2.70p 2010799
24/06/2020 2.18p 2.40p 2.18p 2.40p 1289665
23/06/2020 2.13p 2.25p 2.08p 2.18p 229355
22/06/2020 2.13p 2.25p 2.00p 2.13p 396255
19/06/2020 2.08p 2.25p 2.08p 2.13p 740279
18/06/2020 2.05p 2.30p 1.97p 2.08p 813704
17/06/2020 2.00p 2.19p 1.97p 2.05p 1064523
16/06/2020 1.85p 2.13p 1.72p 2.00p 3287247
15/06/2020 1.80p 1.80p 1.63p 1.80p 314046
12/06/2020 1.80p 1.83p 1.70p 1.80p 291561
11/06/2020 1.80p 1.88p 1.70p 1.80p 184416
10/06/2020 1.80p 1.90p 1.70p 1.80p 327243
09/06/2020 1.75p 1.86p 1.63p 1.80p 522226
08/06/2020 1.75p 1.90p 1.61p 1.75p 392469
05/06/2020 1.80p 1.80p 1.60p 1.75p 793878
04/06/2020 1.80p 1.80p 1.70p 1.80p 116683
03/06/2020 1.80p 1.80p 1.70p 1.80p 741734
02/06/2020 1.80p 1.83p 1.74p 1.80p 9347
01/06/2020 1.80p 1.80p 1.74p 1.80p 75000
29/05/2020 1.80p 1.88p 1.74p 1.80p 1292101
28/05/2020 1.80p 1.90p 1.63p 1.80p 790625
27/05/2020 1.80p 1.80p 1.60p 1.80p 1640717
26/05/2020 1.80p 1.84p 1.70p 1.80p 214133
25/05/2020 1.80p 1.90p 1.71p 1.80p 419679
22/05/2020 1.80p 1.90p 1.71p 1.80p 419679
21/05/2020 1.85p 1.90p 1.35p 1.80p 2161169
20/05/2020 1.85p 1.85p 1.60p 1.85p 2382115
19/05/2020 1.85p 1.85p 1.75p 1.85p 123847
18/05/2020 1.85p 1.85p 1.65p 1.75p 709335
15/05/2020 1.85p 1.85p 1.75p 1.85p 194233
14/05/2020 1.85p 1.85p 1.72p 1.85p 356976
13/05/2020 1.80p 1.85p 1.68p 1.85p 1194279
12/05/2020 1.80p 1.88p 1.68p 1.80p 406996
11/05/2020 1.80p 1.84p 1.51p 1.80p 2001188
08/05/2020 1.80p 1.80p 1.60p 1.80p 549133
07/05/2020 1.80p 1.80p 1.60p 1.80p 549133
06/05/2020 1.80p 1.80p 1.68p 1.80p 355055
05/05/2020 1.80p 1.80p 1.60p 1.80p 547268
04/05/2020 1.70p 1.75p 1.50p 1.65p 1456244
01/05/2020 1.70p 1.77p 1.60p 1.70p 1382071
30/04/2020 1.80p 1.80p 1.70p 1.70p 654161
29/04/2020 1.80p 1.88p 1.73p 1.80p 966210
28/04/2020 1.80p 1.85p 1.70p 1.80p 566241
27/04/2020 1.90p 1.90p 1.80p 1.80p 635571
24/04/2020 2.00p 2.00p 1.90p 1.90p 161415
23/04/2020 2.00p 2.00p 1.90p 2.00p 530030
22/04/2020 2.00p 2.00p 1.90p 2.00p 804753
21/04/2020 2.00p 2.08p 1.90p 2.00p 835714
20/04/2020 1.95p 2.10p 1.91p 2.00p 470650
17/04/2020 1.95p 2.08p 1.95p 1.95p 840491
16/04/2020 1.95p 2.05p 1.80p 1.95p 303671
15/04/2020 1.95p 2.00p 1.88p 1.95p 1909633
14/04/2020 1.95p 2.10p 1.80p 1.95p 3455015
13/04/2020 1.95p 2.10p 1.82p 1.95p 807262
10/04/2020 1.95p 2.10p 1.82p 1.95p 807262
09/04/2020 1.95p 2.10p 1.82p 1.95p 807262
08/04/2020 1.80p 2.08p 1.80p 1.95p 927730
07/04/2020 1.80p 1.88p 1.80p 1.80p 983635
06/04/2020 1.80p 1.90p 1.70p 1.80p 1340619
03/04/2020 1.95p 2.04p 1.73p 1.80p 675889
02/04/2020 2.05p 2.05p 1.90p 2.00p 472964
01/04/2020 1.95p 2.30p 1.95p 2.05p 1221938
31/03/2020 1.75p 2.09p 1.73p 1.95p 1724124
30/03/2020 1.60p 1.80p 1.60p 1.73p 1277329
27/03/2020 1.50p 1.62p 1.45p 1.56p 1697185
26/03/2020 1.50p 1.50p 1.41p 1.50p 642159
25/03/2020 1.50p 1.50p 1.41p 1.50p 551064
24/03/2020 1.50p 1.60p 1.43p 1.50p 33210
23/03/2020 1.50p 1.50p 1.40p 1.45p 1832891
20/03/2020 1.40p 1.58p 1.40p 1.50p 1414101
19/03/2020 1.40p 1.40p 1.21p 1.38p 3424259
18/03/2020 1.65p 1.65p 1.30p 1.40p 3232921
17/03/2020 2.20p 2.20p 1.62p 1.73p 2555621
16/03/2020 2.20p 2.20p 2.10p 2.20p 198054
13/03/2020 2.20p 2.23p 2.10p 2.20p 194824
12/03/2020 2.30p 2.30p 2.10p 2.20p 7371499
11/03/2020 2.35p 2.38p 2.25p 2.35p 4422507
10/03/2020 2.35p 2.41p 2.29p 2.35p 191352
09/03/2020 2.35p 2.42p 2.28p 2.40p 1029039
06/03/2020 2.35p 2.40p 2.28p 2.40p 1059873
05/03/2020 2.40p 2.40p 2.32p 2.35p 1253737
04/03/2020 2.50p 2.52p 2.33p 2.40p 1738995
03/03/2020 2.50p 2.53p 2.32p 2.50p 11618866
02/03/2020 2.50p 2.58p 2.40p 2.50p 443853
28/02/2020 2.60p 2.60p 2.43p 2.50p 1107101
27/02/2020 2.70p 2.78p 2.50p 2.60p 1239368
26/02/2020 2.75p 2.77p 2.60p 2.70p 867820
25/02/2020 2.75p 2.75p 2.71p 2.75p 6750
24/02/2020 2.80p 2.80p 2.70p 2.75p 2227354
21/02/2020 2.80p 2.89p 2.71p 2.80p 716687
20/02/2020 2.80p 2.85p 2.73p 2.80p 38782
19/02/2020 2.80p 2.82p 2.71p 2.80p 577006
18/02/2020 2.80p 2.85p 2.70p 2.80p 2177580
17/02/2020 2.78p 2.78p 2.65p 2.78p 355823
14/02/2020 2.78p 2.78p 2.65p 2.78p 598392
13/02/2020 2.80p 2.80p 2.65p 2.78p 1351779
12/02/2020 2.80p 2.83p 2.72p 2.80p 394189
11/02/2020 2.80p 2.86p 2.72p 2.80p 458031
10/02/2020 2.80p 2.84p 2.70p 2.80p 1599651
07/02/2020 2.85p 2.85p 2.71p 2.80p 741627
06/02/2020 2.85p 2.85p 2.80p 2.85p 128425
05/02/2020 2.85p 2.87p 2.80p 2.85p 325955
04/02/2020 2.85p 2.87p 2.80p 2.85p 227995
03/02/2020 2.85p 2.90p 2.80p 2.87p 1143363
31/01/2020 2.85p 2.93p 2.85p 2.93p 430201
30/01/2020 2.85p 2.93p 2.80p 2.85p 552545
29/01/2020 2.85p 2.89p 2.83p 2.85p 750034
28/01/2020 2.85p 2.85p 2.83p 2.85p 117103
27/01/2020 2.85p 2.85p 2.83p 2.85p 201529
24/01/2020 2.85p 2.87p 2.81p 2.85p 556386
23/01/2020 2.85p 2.87p 2.83p 2.85p 99662
22/01/2020 2.85p 2.90p 2.85p 2.85p 1020644
21/01/2020 2.90p 2.90p 2.85p 2.85p 402196
20/01/2020 2.88p 2.95p 2.86p 2.90p 931824
17/01/2020 2.93p 2.95p 2.86p 2.88p 331269
16/01/2020 3.00p 3.01p 2.90p 2.93p 1688704
15/01/2020 3.00p 3.00p 3.00p 3.00p 0
14/01/2020 3.00p 3.01p 2.91p 3.00p 586502
13/01/2020 3.00p 3.01p 2.91p 3.00p 199538
10/01/2020 3.00p 3.04p 2.91p 3.00p 932014
09/01/2020 3.00p 3.04p 3.00p 3.00p 444094
08/01/2020 3.00p 3.10p 2.95p 3.00p 251484
07/01/2020 3.00p 3.05p 2.95p 3.00p 125806
06/01/2020 3.00p 3.05p 2.95p 3.00p 302154
03/01/2020 3.00p 3.10p 2.95p 3.00p 108622
02/01/2020 2.95p 3.00p 2.80p 3.00p 5048937
01/01/2020 2.95p 2.95p 2.95p 2.95p 35131
31/12/2019 2.95p 2.95p 2.95p 2.95p 35131
30/12/2019 2.95p 2.95p 2.95p 2.95p 45180
27/12/2019 2.95p 2.97p 2.90p 2.95p 185538
26/12/2019 2.95p 2.95p 2.95p 2.95p 37713
25/12/2019 2.95p 2.95p 2.95p 2.95p 37713
24/12/2019 2.95p 2.95p 2.95p 2.95p 37713
23/12/2019 2.95p 2.97p 2.90p 2.95p 327389
20/12/2019 2.95p 2.97p 2.91p 2.95p 201010
19/12/2019 2.95p 3.00p 2.91p 2.95p 261824
18/12/2019 2.95p 3.00p 2.90p 2.95p 776374
17/12/2019 3.05p 3.07p 2.95p 2.95p 350413
16/12/2019 3.05p 3.08p 3.04p 3.05p 488801
13/12/2019 3.05p 3.10p 3.04p 3.05p 214286
12/12/2019 3.05p 3.10p 3.00p 3.05p 1061802
11/12/2019 3.05p 3.09p 3.03p 3.05p 595570
10/12/2019 3.05p 3.10p 3.01p 3.05p 1617325
09/12/2019 3.08p 3.10p 3.03p 3.05p 1011671
06/12/2019 3.13p 3.15p 3.03p 3.08p 5074380
05/12/2019 2.98p 3.17p 2.95p 3.13p 3423640
04/12/2019 2.98p 3.05p 2.95p 2.98p 1003255
03/12/2019 2.95p 3.05p 2.95p 3.03p 4408707
02/12/2019 2.95p 3.00p 2.95p 2.95p 4097097
29/11/2019 3.03p 3.03p 2.90p 2.95p 1784590
28/11/2019 3.03p 3.03p 2.95p 3.03p 209628
27/11/2019 3.03p 3.03p 2.99p 3.03p 308327
26/11/2019 3.00p 3.04p 2.95p 3.03p 731001
25/11/2019 3.08p 3.08p 2.95p 3.08p 497791
22/11/2019 3.08p 3.08p 2.98p 3.08p 6690273
21/11/2019 3.00p 3.09p 3.00p 3.08p 242526
20/11/2019 3.00p 3.00p 2.94p 3.00p 273769
19/11/2019 3.00p 3.04p 2.94p 3.00p 29993
18/11/2019 2.95p 3.00p 2.94p 2.95p 143772
15/11/2019 2.95p 3.00p 2.94p 2.95p 185192
14/11/2019 2.95p 2.99p 2.90p 2.95p 168780
13/11/2019 2.95p 2.95p 2.93p 2.95p 33161
12/11/2019 2.95p 3.00p 2.92p 2.95p 227939
11/11/2019 2.95p 3.00p 2.90p 2.95p 298687
08/11/2019 3.05p 3.05p 2.95p 2.95p 459221
07/11/2019 3.05p 3.09p 2.92p 3.05p 365039
06/11/2019 3.10p 3.10p 2.92p 3.05p 315500
05/11/2019 3.10p 3.12p 3.00p 3.10p 19000
04/11/2019 3.10p 3.12p 3.00p 3.10p 397179
01/11/2019 3.10p 3.20p 3.02p 3.10p 473006
31/10/2019 3.10p 3.13p 3.10p 3.10p 5000
30/10/2019 3.10p 3.10p 3.10p 3.10p 0
29/10/2019 3.10p 3.10p 3.08p 3.10p 108885
28/10/2019 3.10p 3.17p 3.04p 3.10p 820592
25/10/2019 3.03p 3.17p 2.96p 3.10p 789073
24/10/2019 3.00p 3.06p 2.95p 3.03p 2327883
23/10/2019 3.10p 3.10p 3.00p 3.00p 812300
22/10/2019 3.15p 3.15p 3.01p 3.10p 1312206
21/10/2019 3.15p 3.15p 3.10p 3.15p 156524
18/10/2019 3.15p 3.15p 3.11p 3.15p 434584
17/10/2019 3.15p 3.15p 3.13p 3.15p 689036
16/10/2019 3.25p 3.25p 3.13p 3.20p 514485
15/10/2019 3.25p 3.25p 3.13p 3.25p 220085
14/10/2019 3.20p 3.25p 3.14p 3.25p 105740
11/10/2019 3.20p 3.27p 3.15p 3.20p 862473
10/10/2019 3.20p 3.20p 3.17p 3.20p 13643
09/10/2019 3.20p 3.30p 3.17p 3.20p 81404
08/10/2019 3.23p 3.30p 3.20p 3.20p 29867
07/10/2019 3.28p 3.33p 3.20p 3.28p 256963
04/10/2019 3.28p 3.33p 3.26p 3.28p 25198
03/10/2019 3.28p 3.33p 3.26p 3.28p 233308
02/10/2019 3.28p 3.33p 3.22p 3.28p 115362
01/10/2019 3.30p 3.35p 3.26p 3.28p 231517
30/09/2019 3.30p 3.35p 3.23p 3.30p 1173050
27/09/2019 3.28p 3.30p 3.23p 3.30p 496316
26/09/2019 3.35p 3.35p 3.23p 3.28p 281432
25/09/2019 3.43p 3.43p 3.30p 3.35p 1735047
24/09/2019 3.43p 3.48p 3.35p 3.43p 1212046

*Close Price adjusted for both dividends and splits