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

Adriatic Metals Plc (OP: ADMLF )

2.560 -0.120 (-4.48%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Mar 28, 2024 2.560 2.680 2.560 2.650 11,022 +0.05(+1.92%)
Mar 27, 2024 2.610 2.680 2.550 2.600 10,420 +0.02(+0.78%)
Mar 26, 2024 2.550 2.590 2.540 2.580 27,526 -0.01(-0.39%)
Mar 25, 2024 2.690 2.690 2.550 2.590 22,834 -0.04(-1.52%)
Mar 22, 2024 2.840 2.840 2.610 2.630 49,228 -0.02(-0.94%)
Mar 21, 2024 2.700 2.700 2.640 2.655 43,296 +0.13(+5.36%)
Mar 20, 2024 2.361 2.520 2.361 2.520 6,429 +0.13(+5.44%)
Mar 19, 2024 2.455 2.455 2.390 2.390 5,750 +0.01(+0.42%)
Mar 18, 2024 2.550 2.560 2.380 2.380 18,350 -0.12(-4.80%)
Mar 15, 2024 2.500 2.500 2.500 2.500 5,000 +0.03(+1.21%)
Mar 14, 2024 2.450 2.550 2.390 2.470 61,126 +0.05(+2.07%)
Mar 13, 2024 2.400 2.420 2.385 2.420 33,404 +0.00(+0.00%)
Mar 12, 2024 2.361 2.440 2.361 2.420 9,225 +0.05(+2.11%)
Mar 11, 2024 2.350 2.370 2.300 2.370 14,742 +0.04(+1.69%)
Mar 08, 2024 2.365 2.380 2.300 2.330 12,638 +0.00(+0.02%)
Mar 07, 2024 2.310 2.380 2.290 2.330 62,671 +0.10(+4.48%)
Mar 06, 2024 2.202 2.280 2.200 2.230 51,316 +0.06(+2.76%)
Mar 05, 2024 2.171 2.280 2.170 2.170 28,015 +0.03(+1.40%)
Mar 04, 2024 2.200 2.300 2.140 2.140 626,095 -0.16(-6.96%)
Mar 01, 2024 2.290 2.300 2.230 2.300 9,290 -0.06(-2.54%)
Feb 29, 2024 2.140 2.360 2.140 2.360 18,214 +0.25(+11.69%)
Feb 28, 2024 2.140 2.140 2.075 2.113 14,954 +0.00(+0.14%)
Feb 27, 2024 2.130 2.130 2.060 2.110 41,863 +0.07(+3.43%)
Feb 26, 2024 2.040 2.040 2.028 2.040 14,963 -0.00(-0.24%)
Feb 23, 2024 2.100 2.110 2.010 2.045 47,756 -0.06(-2.62%)
Feb 22, 2024 2.150 2.150 2.100 2.100 12,137 -0.05(-2.33%)
Feb 21, 2024 2.220 2.220 2.070 2.150 25,475 -0.07(-3.15%)
Feb 20, 2024 2.160 2.230 2.130 2.220 29,547 +0.02(+0.91%)
Feb 16, 2024 2.130 2.200 2.130 2.200 5,820 +0.07(+3.29%)
Feb 15, 2024 2.150 2.200 2.110 2.130 22,616 -0.04(-1.75%)
Feb 14, 2024 2.150 2.200 2.150 2.168 28,687 -0.10(-4.49%)
Feb 13, 2024 2.270 2.270 2.270 2.270 10,000 -0.01(-0.44%)
Feb 12, 2024 2.295 2.295 2.190 2.280 25,772 +0.09(+4.11%)
Feb 09, 2024 2.225 2.225 2.190 2.190 16,950 -0.14(-6.01%)
Feb 08, 2024 2.200 2.330 2.200 2.330 73,210 +0.02(+0.78%)
Feb 07, 2024 2.335 2.335 2.312 2.312 28,369 +0.01(+0.52%)
Feb 06, 2024 2.330 2.330 2.285 2.300 5,001 -0.11(-4.56%)
Feb 05, 2024 2.430 2.450 2.380 2.410 63,917 -0.02(-0.82%)
Feb 02, 2024 2.500 2.500 2.400 2.430 36,420 +0.08(+3.40%)
Feb 01, 2024 2.340 2.350 2.330 2.350 11,818 +0.02(+1.08%)
Jan 31, 2024 2.300 2.350 2.300 2.325 15,183 +0.02(+0.65%)
Jan 30, 2024 2.271 2.370 2.240 2.310 10,008 -0.01(-0.43%)
Jan 29, 2024 2.250 2.350 2.200 2.320 13,861 +0.14(+6.42%)
Jan 26, 2024 2.150 2.180 2.130 2.180 11,580 +0.05(+2.35%)
Jan 25, 2024 2.200 2.200 2.120 2.130 47,956 -0.04(-1.84%)
Jan 24, 2024 2.230 2.230 2.130 2.170 79,335 -0.08(-3.56%)
Jan 23, 2024 2.325 2.325 2.250 2.250 30,841 -0.04(-1.73%)
Jan 22, 2024 2.280 2.290 2.230 2.290 29,997 +0.06(+2.67%)
Jan 19, 2024 2.250 2.290 2.230 2.230 6,005 -0.04(-1.76%)
Jan 18, 2024 2.360 2.360 2.270 2.270 17,549 -0.02(-0.87%)
Jan 17, 2024 2.300 2.300 2.260 2.290 4,100 -0.11(-4.58%)
Jan 16, 2024 2.390 2.410 2.350 2.400 9,697 -0.05(-2.04%)
Jan 12, 2024 2.425 2.450 2.400 2.450 6,573 +0.06(+2.30%)
Jan 11, 2024 2.440 2.440 2.350 2.395 15,787 -0.02(-0.63%)
Jan 10, 2024 2.490 2.490 2.410 2.410 5,955 -0.04(-1.62%)
Jan 09, 2024 2.460 2.460 2.430 2.450 7,378 -0.01(-0.41%)
Jan 08, 2024 2.457 2.470 2.457 2.460 26,341 +0.00(+0.00%)
Jan 05, 2024 2.460 2.460 2.450 2.460 2,150 -0.04(-1.60%)
Jan 04, 2024 2.510 2.580 2.499 2.500 6,272 -0.10(-3.85%)
Jan 03, 2024 2.605 2.670 2.540 2.600 13,024 +0.04(+1.56%)
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.