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

Adriatic Metals Plc (OP: ADMLF )

2.645 -0.035 (-1.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 2.100 2.120 2.100 2.120 7,300 +0.00(+0.00%)
Oct 28, 2021 2.125 2.155 2.120 2.120 16,535 -0.10(-4.72%)
Oct 27, 2021 2.230 2.240 2.210 2.225 6,663 +0.00(+0.23%)
Oct 26, 2021 2.141 2.220 2.141 2.220 10,498 +0.08(+3.74%)
Oct 25, 2021 2.140 2.140 2.120 2.140 7,450 +0.00(+0.07%)
Oct 22, 2021 2.132 2.140 2.110 2.139 10,310 +0.01(+0.40%)
Oct 21, 2021 2.108 2.140 2.074 2.130 10,855 +0.00(+0.00%)
Oct 20, 2021 2.130 2.140 2.120 2.130 13,733 +0.01(+0.47%)
Oct 19, 2021 2.180 2.180 2.120 2.120 32,100 +0.04(+1.68%)
Oct 18, 2021 2.070 2.120 2.070 2.085 46,005 -0.06(-3.02%)
Oct 15, 2021 2.130 2.160 2.095 2.150 29,313 +0.00(+0.00%)
Oct 14, 2021 2.160 2.200 2.060 2.150 88,953 -0.08(-3.80%)
Oct 13, 2021 2.080 2.390 2.080 2.235 15,656 -0.14(-5.70%)
Oct 12, 2021 2.420 2.500 2.370 2.370 25,397 -0.02(-1.04%)
Oct 11, 2021 2.395 2.395 2.395 2.395 1,050 -0.05(-2.04%)
Oct 08, 2021 2.450 2.460 2.435 2.445 16,095 +0.02(+0.72%)
Oct 07, 2021 2.310 2.430 2.310 2.428 561,707 +0.17(+7.65%)
Oct 06, 2021 2.310 2.310 2.240 2.255 10,882 -0.10(-4.45%)
Oct 05, 2021 2.240 2.430 2.240 2.360 383,510 +0.11(+4.89%)
Oct 04, 2021 2.240 2.260 2.240 2.250 4,680 -0.01(-0.44%)
Oct 01, 2021 2.260 2.260 2.260 2.260 1,600 +0.00(+0.22%)
Sep 30, 2021 2.250 2.290 2.220 2.255 405,957 -0.00(-0.22%)
Sep 29, 2021 2.165 2.270 2.140 2.260 93,765 +0.16(+7.62%)
Sep 28, 2021 2.120 2.150 2.100 2.100 958,436 -0.03(-1.41%)
Sep 27, 2021 2.120 2.130 2.120 2.130 25,052 -0.01(-0.47%)
Sep 24, 2021 2.140 2.140 2.140 2.140 2,937 -0.00(-0.00%)
Sep 23, 2021 2.140 2.155 2.140 2.140 8,089 +0.11(+5.42%)
Sep 22, 2021 2.080 2.120 2.030 2.030 1,469 -0.05(-2.40%)
Sep 21, 2021 2.080 2.080 2.080 2.080 700 -0.06(-2.80%)
Sep 20, 2021 2.070 2.190 2.070 2.140 28,678 -0.06(-2.73%)
Sep 17, 2021 2.150 2.240 2.150 2.200 118,079 +0.05(+2.33%)
Sep 16, 2021 2.200 2.200 2.150 2.150 9,003 -0.07(-3.15%)
Sep 15, 2021 2.190 2.240 2.155 2.220 6,980 +0.11(+5.21%)
Sep 14, 2021 2.160 2.160 2.110 2.110 1,700 -0.03(-1.40%)
Sep 13, 2021 2.140 2.150 2.130 2.140 9,025 +0.00(+0.00%)
Sep 10, 2021 2.140 2.140 2.140 2.140 2,500 -0.05(-2.28%)
Sep 09, 2021 2.130 2.190 2.130 2.190 1,500 +0.01(+0.46%)
Sep 08, 2021 2.190 2.190 2.100 2.180 13,100 -0.01(-0.45%)
Sep 07, 2021 2.170 2.190 2.170 2.190 6,648 +0.03(+1.38%)
Sep 03, 2021 2.155 2.190 2.155 2.160 13,556 +0.06(+2.86%)
Sep 02, 2021 2.090 2.115 2.080 2.100 2,203 +0.01(+0.48%)
Sep 01, 2021 2.050 2.090 2.050 2.090 5,163 +0.10(+4.89%)
Aug 31, 2021 2.050 2.050 1.990 1.992 7,000 -0.06(-2.80%)
Aug 30, 2021 2.000 2.050 2.000 2.050 2,700 +0.06(+3.27%)
Aug 27, 2021 1.985 2.000 1.985 1.985 1,650 +0.06(+2.85%)
Aug 26, 2021 1.955 1.955 1.930 1.930 21,076 -0.06(-2.77%)
Aug 25, 2021 2.005 2.010 1.985 1.985 2,850 -0.04(-1.98%)
Aug 24, 2021 2.020 2.170 2.000 2.025 10,204 +0.02(+1.00%)
Aug 23, 2021 2.000 2.020 1.969 2.005 52,978 +0.00(+0.25%)
Aug 20, 2021 2.010 2.010 1.930 2.000 9,100 -0.04(-1.96%)
Aug 19, 2021 2.015 2.050 1.970 2.040 26,150 +0.07(+3.55%)
Aug 18, 2021 1.975 2.000 1.970 1.970 10,277 -0.07(-3.19%)
Aug 17, 2021 2.080 2.080 2.030 2.035 23,352 -0.08(-4.01%)
Aug 16, 2021 2.160 2.170 2.110 2.120 15,167 -0.02(-0.93%)
Aug 13, 2021 2.180 2.180 2.140 2.140 17,849 -0.04(-1.83%)
Aug 12, 2021 2.180 2.180 2.180 2.180 112 +0.00(+0.00%)
Aug 11, 2021 2.150 2.180 2.140 2.180 10,628 +0.02(+0.93%)
Aug 10, 2021 2.150 2.160 2.150 2.160 1,600 +0.07(+3.35%)
Aug 09, 2021 2.075 2.110 2.060 2.090 38,666 -0.11(-5.00%)
Aug 06, 2021 2.170 2.200 2.170 2.200 4,301 -0.03(-1.39%)
Aug 05, 2021 2.150 2.240 2.150 2.231 2,900 +0.03(+1.41%)
Aug 04, 2021 2.205 2.210 2.200 2.200 9,430 +0.05(+2.23%)
Aug 03, 2021 2.180 2.180 2.152 2.152 2,395 -0.03(-1.28%)
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.