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 (%)
May 28, 2021 2.022 2.030 1.980 1.980 83,509 +0.04(+2.14%)
May 27, 2021 1.935 1.940 1.900 1.939 40,006 -0.03(-1.45%)
May 26, 2021 1.975 1.990 1.968 1.968 49,587 -0.01(-0.63%)
May 25, 2021 2.000 2.000 1.970 1.980 18,528 +0.00(+0.00%)
May 24, 2021 2.040 2.045 1.960 1.980 136,515 -0.06(-2.70%)
May 21, 2021 2.010 2.050 2.000 2.035 17,525 +0.03(+1.24%)
May 20, 2021 2.010 2.050 1.980 2.010 31,042 +0.01(+0.50%)
May 19, 2021 1.970 2.000 1.950 2.000 179,402 -0.06(-2.91%)
May 18, 2021 1.990 2.170 1.990 2.060 45,316 +0.11(+5.64%)
May 17, 2021 1.920 1.960 1.920 1.950 6,290 +0.12(+6.85%)
May 14, 2021 1.840 1.840 1.810 1.825 4,780 -0.01(-0.27%)
May 13, 2021 1.860 1.880 1.820 1.830 16,225 -0.09(-4.69%)
May 12, 2021 1.920 1.920 1.870 1.920 16,371 -0.03(-1.54%)
May 11, 2021 2.000 2.010 1.900 1.950 18,837 -0.07(-3.23%)
May 10, 2021 1.900 2.015 1.890 2.015 27,524 +0.24(+13.78%)
May 07, 2021 1.730 1.790 1.730 1.771 29,100 +0.02(+1.20%)
May 06, 2021 1.770 1.770 1.750 1.750 27,608 -0.01(-0.85%)
May 05, 2021 1.780 1.780 1.765 1.765 1,351 -0.01(-0.28%)
May 04, 2021 1.780 1.860 1.770 1.770 8,880 -0.01(-0.56%)
May 03, 2021 1.765 1.780 1.750 1.780 4,750 +0.00(+0.00%)
Apr 30, 2021 1.770 1.780 1.770 1.780 300 +0.04(+2.30%)
Apr 29, 2021 1.730 1.770 1.730 1.740 14,331 +0.01(+0.87%)
Apr 28, 2021 1.720 1.725 1.720 1.725 24,800 +0.01(+0.58%)
Apr 27, 2021 1.690 1.720 1.690 1.715 23,134 +0.02(+0.88%)
Apr 26, 2021 1.700 1.720 1.695 1.700 13,329 -0.04(-2.02%)
Apr 23, 2021 1.760 1.760 1.720 1.735 33,000 -0.04(-2.53%)
Apr 22, 2021 1.780 1.780 1.750 1.780 38,158 +0.00(+0.00%)
Apr 21, 2021 1.770 1.780 1.745 1.780 33,204 -0.06(-3.26%)
Apr 20, 2021 1.850 1.870 1.835 1.840 9,330 -0.02(-1.08%)
Apr 19, 2021 1.840 1.860 1.800 1.860 15,539 +0.07(+3.62%)
Apr 16, 2021 1.760 1.810 1.750 1.795 28,400 +0.07(+4.36%)
Apr 15, 2021 1.730 1.740 1.720 1.720 65,880 -0.02(-0.86%)
Apr 14, 2021 1.720 1.740 1.720 1.735 6,075 +0.01(+0.58%)
Apr 13, 2021 1.740 1.740 1.725 1.725 29,167 +0.01(+0.29%)
Apr 12, 2021 1.750 1.770 1.720 1.720 42,871 +0.00(+0.00%)
Apr 09, 2021 1.720 1.720 1.700 1.720 10,800 -0.02(-1.15%)
Apr 08, 2021 1.730 1.740 1.700 1.740 5,978 +0.08(+4.82%)
Apr 07, 2021 1.700 1.710 1.660 1.660 17,230 -0.03(-1.78%)
Apr 06, 2021 1.700 1.710 1.660 1.690 25,412 +0.00(+0.00%)
Apr 05, 2021 1.630 1.690 1.620 1.690 38,237 +0.06(+3.68%)
Apr 01, 2021 1.600 1.630 1.590 1.630 27,000 +0.04(+2.84%)
Mar 31, 2021 1.590 1.590 1.585 1.585 44,586 -0.01(-0.88%)
Mar 30, 2021 1.590 1.600 1.590 1.599 5,525 +0.01(+0.88%)
Mar 29, 2021 1.600 1.600 1.580 1.585 9,775 +0.00(+0.32%)
Mar 26, 2021 1.555 1.600 1.555 1.580 14,200 +0.03(+2.03%)
Mar 25, 2021 1.580 1.580 1.548 1.548 15,500 -0.03(-1.99%)
Mar 23, 2021 1.580 1.580 1.580 0 -0.05(-3.07%)
Mar 22, 2021 1.625 1.630 1.560 1.630 9,989 -0.09(-4.96%)
Mar 19, 2021 1.701 1.715 1.701 1.715 500 -0.02(-1.44%)
Mar 18, 2021 1.740 1.740 1.730 1.740 5,521 +0.07(+4.19%)
Mar 17, 2021 1.680 1.680 1.670 1.670 549 +0.00(+0.00%)
Mar 16, 2021 1.710 1.710 1.670 1.670 18,990 -0.04(-2.34%)
Mar 15, 2021 1.691 1.710 1.681 1.710 21,572 +0.03(+1.79%)
Mar 12, 2021 1.700 1.700 1.680 1.680 18,800 +0.02(+1.20%)
Mar 11, 2021 1.690 1.740 1.660 1.660 2,990 +0.09(+5.73%)
Mar 10, 2021 1.620 1.670 1.570 1.570 19,242 -0.05(-3.09%)
Mar 09, 2021 1.619 1.640 1.560 1.620 25,857 -0.03(-1.82%)
Mar 08, 2021 1.680 1.690 1.630 1.650 5,900 -0.01(-0.60%)
Mar 05, 2021 1.630 1.660 1.600 1.660 9,900 +0.10(+6.41%)
Mar 04, 2021 1.600 1.640 1.550 1.560 37,780 -0.06(-4.00%)
Mar 03, 2021 1.630 1.630 1.610 1.625 11,270 -0.03(-1.81%)
Mar 02, 2021 1.680 1.716 1.650 1.655 4,763 -0.06(-3.58%)
Mar 01, 2021 1.740 1.740 1.650 1.716 6,162 -0.03(-1.91%)
Feb 26, 2021 1.785 1.785 1.739 1.750 25,900 -0.04(-2.23%)
Feb 25, 2021 1.820 1.820 1.790 1.790 23,396 -0.04(-2.19%)
Feb 24, 2021 1.805 1.830 1.780 1.830 3,420 +0.04(+2.23%)
Feb 23, 2021 1.800 1.800 1.790 1.790 58,239 +0.02(+1.13%)
Feb 22, 2021 1.770 1.770 1.760 1.770 41,962 +0.01(+0.28%)
Feb 19, 2021 1.780 1.780 1.750 1.765 14,800 -0.06(-3.29%)
Feb 17, 2021 1.825 1.825 1.825 0 -0.04(-1.88%)
Feb 16, 2021 1.850 1.860 1.850 1.860 16,335 +0.00(+0.00%)
Feb 12, 2021 1.825 1.860 1.815 1.860 3,500 +0.08(+4.20%)
Feb 11, 2021 1.785 1.880 1.785 1.785 17,225 -0.06(-3.41%)
Feb 10, 2021 1.810 1.848 1.810 1.848 5,265 -0.03(-1.65%)
Feb 09, 2021 1.870 1.890 1.870 1.879 28,865 +0.11(+6.16%)
Feb 08, 2021 1.780 1.780 1.770 1.770 14,635 +0.02(+1.14%)
Feb 05, 2021 1.725 1.770 1.680 1.750 16,200 +0.06(+3.55%)
Feb 04, 2021 1.730 1.730 1.670 1.690 16,261 -0.11(-6.11%)
Feb 03, 2021 1.760 1.810 1.760 1.800 25,010 +0.01(+0.56%)
Feb 02, 2021 1.869 1.870 1.790 1.790 6,910 -0.10(-5.29%)
Feb 01, 2021 1.911 2.030 1.850 1.890 59,351 +0.26(+15.95%)
Jan 29, 2021 1.640 1.675 1.630 1.630 13,600 -0.00(-0.03%)
Jan 28, 2021 1.620 1.720 1.620 1.631 12,812 +0.11(+7.27%)
Jan 27, 2021 1.520 1.555 1.520 1.520 8,004 -0.06(-3.80%)
Jan 26, 2021 1.581 1.600 1.580 1.580 18,567 -0.04(-2.47%)
Jan 25, 2021 1.580 1.650 1.550 1.620 2,730 -0.03(-1.82%)
Jan 22, 2021 1.670 1.690 1.650 1.650 22,500 -0.04(-2.37%)
Jan 21, 2021 1.690 1.690 1.690 1.690 3,094 +0.02(+1.20%)
Jan 20, 2021 1.670 1.680 1.640 1.670 32,834 +0.01(+0.91%)
Jan 19, 2021 1.700 1.710 1.614 1.655 14,397 -0.05(-3.22%)
Jan 15, 2021 1.690 1.710 1.690 1.710 2,200 +0.01(+0.59%)
Jan 14, 2021 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 13, 2021 1.670 1.770 1.670 1.700 5,900 +0.03(+1.80%)
Jan 12, 2021 1.644 1.680 1.620 1.670 24,670 +0.04(+2.49%)
Jan 11, 2021 1.630 1.630 1.530 1.629 25,658 -0.09(-5.26%)
Jan 08, 2021 1.770 1.770 1.720 1.720 89,400 -0.09(-4.97%)
Jan 07, 2021 1.840 1.840 1.810 1.810 18,057 -0.02(-1.09%)
Jan 06, 2021 1.840 1.895 1.830 1.830 22,087 -0.02(-1.08%)
Jan 05, 2021 1.820 1.850 1.810 1.850 93,544 +0.03(+1.65%)
Jan 04, 2021 1.849 1.870 1.810 1.820 111,928 +0.01(+0.55%)
Dec 31, 2020 1.810 1.810 1.810 44,209 +0.06(+3.52%)
Dec 30, 2020 1.770 1.770 1.748 1.748 44,209 -0.01(-0.65%)
Dec 29, 2020 1.850 1.850 1.750 1.760 54,099 -0.08(-4.35%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.07(+3.95%)
Dec 23, 2020 1.770 1.770 1.770 45,174 +0.00(+0.00%)
Dec 22, 2020 1.788 1.788 1.770 1.770 3,150 -0.02(-1.39%)
Dec 21, 2020 1.910 1.910 1.795 1.795 16,008 +0.01(+0.84%)
Dec 18, 2020 1.740 1.790 1.720 1.780 24,200 +0.13(+7.88%)
Dec 17, 2020 1.610 1.650 1.610 1.650 74,021 +0.07(+4.43%)
Dec 16, 2020 1.580 1.580 1.580 1.580 1,132 -0.01(-0.63%)
Dec 15, 2020 1.610 1.650 1.590 1.590 12,965 -0.04(-2.30%)
Dec 14, 2020 1.590 1.627 1.571 1.627 7,154 +0.04(+2.36%)
Dec 11, 2020 1.590 1.590 1.590 1.590 300 +0.02(+1.24%)
Dec 10, 2020 1.579 1.580 1.571 1.571 6,000 -0.02(-1.23%)
Dec 09, 2020 1.590 1.590 1.571 1.590 2,962 -0.02(-1.24%)
Dec 08, 2020 1.610 1.690 1.600 1.610 12,858 -0.03(-1.83%)
Dec 07, 2020 1.640 1.640 1.620 1.640 10,582 +0.00(+0.00%)
Dec 04, 2020 1.670 1.670 1.640 1.640 2,800 +0.01(+0.61%)
Dec 03, 2020 1.620 1.650 1.620 1.630 13,662 +0.01(+0.93%)
Dec 02, 2020 1.620 1.620 1.615 1.615 1,750 +0.00(+0.31%)
Dec 01, 2020 1.600 1.640 1.590 1.610 60,850 +0.00(+0.00%)
Nov 30, 2020 1.630 1.630 1.600 1.610 21,992 -0.06(-3.59%)
Nov 27, 2020 1.630 1.670 1.630 1.670 2,300 +0.04(+2.45%)
Nov 25, 2020 1.600 1.640 1.600 1.630 52,200 -0.01(-0.31%)
Nov 24, 2020 1.660 1.660 1.620 1.635 6,754 -0.05(-3.25%)
Nov 23, 2020 1.690 1.690 1.690 1.690 2,660 +0.04(+2.42%)
Nov 20, 2020 1.610 1.650 1.610 1.650 2,100 +0.03(+1.85%)
Nov 19, 2020 1.660 1.660 1.600 1.620 57,900 -0.08(-4.71%)
Nov 18, 2020 1.680 1.700 1.630 1.700 65,700 +0.00(+0.00%)
Nov 17, 2020 1.700 1.705 1.700 1.700 9,599 -0.00(-0.01%)
Nov 16, 2020 1.710 1.710 1.695 1.700 4,400 -0.01(-0.58%)
Nov 13, 2020 1.718 1.718 1.700 1.710 11,300 +0.03(+1.79%)
Nov 12, 2020 1.680 1.680 1.680 1.680 51,000 -0.02(-1.18%)
Nov 11, 2020 1.740 1.740 1.680 1.700 3,600 -0.06(-3.41%)
Nov 10, 2020 1.760 1.760 1.760 1.760 7,500 +0.02(+1.15%)
Nov 09, 2020 1.780 1.780 1.740 1.740 2,725 +0.02(+1.22%)
Nov 06, 2020 1.730 1.774 1.705 1.719 41,000 +0.09(+5.46%)
Nov 05, 2020 1.670 1.670 1.630 1.630 9,600 +0.00(+0.31%)
Nov 04, 2020 1.600 1.625 1.550 1.625 11,500 +0.01(+0.43%)
Nov 03, 2020 1.618 1.618 1.618 1.618 460 +0.09(+5.75%)
Nov 02, 2020 1.540 1.550 1.530 1.530 3,575 -0.08(-4.97%)
Oct 30, 2020 1.615 1.615 1.610 1.610 400 +0.00(+0.00%)
Oct 29, 2020 1.610 1.610 1.600 1.610 10,850 +0.11(+7.33%)
Oct 28, 2020 1.567 1.567 1.450 1.500 3,550 +0.05(+3.52%)
Oct 27, 2020 1.410 1.449 1.410 1.449 554 -0.00(-0.07%)
Oct 26, 2020 1.450 1.450 1.450 1.450 1,500 -0.03(-2.03%)
Oct 23, 2020 1.482 1.495 1.480 1.480 15,100 +0.04(+2.78%)
Oct 22, 2020 1.510 1.510 1.440 1.440 49,403 -0.06(-4.32%)
Oct 21, 2020 1.510 1.510 1.505 1.505 2,500 +0.13(+9.85%)
Oct 20, 2020 1.460 1.460 1.330 1.370 7,450 -0.14(-9.27%)
Oct 19, 2020 1.520 1.560 1.450 1.510 9,950 -0.01(-0.66%)
Oct 16, 2020 1.550 1.550 1.520 1.520 1,900 -0.09(-5.58%)
Oct 15, 2020 1.610 1.610 1.560 1.610 5,415 -0.06(-3.60%)
Oct 14, 2020 1.670 1.670 1.665 1.670 7,140 +0.02(+1.52%)
Oct 13, 2020 1.645 1.645 1.645 5 +0.00(+0.00%)
Oct 12, 2020 1.570 1.645 1.570 1.645 22,010 +0.05(+3.46%)
Oct 08, 2020 1.590 1.590 1.590 0 -0.01(-0.63%)
Oct 07, 2020 1.610 1.610 1.600 1.600 500 -0.07(-4.19%)
Oct 05, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Oct 01, 2020 1.670 1.670 1.670 0 +0.04(+2.45%)
Sep 30, 2020 1.600 1.630 1.560 1.630 1,020 +0.03(+1.87%)
Sep 29, 2020 1.600 1.610 1.600 1.600 11,394 +0.00(+0.00%)
Sep 28, 2020 1.595 1.600 1.595 1.600 2,000 +0.12(+8.47%)
Sep 25, 2020 1.510 1.540 1.400 1.475 28,300 -0.07(-4.84%)
Sep 24, 2020 1.425 1.550 1.425 1.550 38,310 -0.02(-1.27%)
Sep 23, 2020 1.530 1.570 1.500 1.570 12,000 +0.03(+1.95%)
Sep 22, 2020 1.650 1.650 1.540 1.540 5,725 -0.18(-10.47%)
Sep 21, 2020 1.500 1.720 1.500 1.720 1,500 +0.07(+4.24%)
Sep 18, 2020 1.600 1.650 1.560 1.650 7,500 -0.05(-2.94%)
Sep 17, 2020 1.700 1.700 1.700 1.700 5,882 +0.00(+0.00%)
Sep 16, 2020 1.740 1.740 1.700 1.700 16,600 -0.06(-3.41%)
Sep 15, 2020 1.620 1.790 1.620 1.760 11,001 +0.15(+9.32%)
Sep 14, 2020 1.600 1.610 1.600 1.610 5,250 -0.11(-6.40%)
Sep 11, 2020 1.740 1.740 1.720 1.720 1,900 +0.20(+13.16%)
Sep 10, 2020 1.650 1.650 1.520 1.520 12,200 -0.13(-7.88%)
Sep 09, 2020 1.650 1.650 1.650 1.650 1,450 +0.01(+0.61%)
Sep 08, 2020 1.640 1.640 1.640 1.640 2,200 -0.15(-8.38%)
Sep 04, 2020 1.790 1.790 1.790 1.790 100 +0.04(+2.29%)
Sep 03, 2020 1.750 1.770 1.750 1.750 300 -0.06(-3.31%)
Sep 02, 2020 1.800 1.810 1.680 1.810 15,925 +0.13(+7.74%)
Sep 01, 2020 1.670 1.700 1.600 1.680 22,336 -0.14(-7.69%)
Aug 31, 2020 1.820 1.850 1.820 1.820 23,820 -0.02(-1.09%)
Aug 28, 2020 1.840 1.840 1.840 1.840 2,100 +0.14(+8.24%)
Aug 27, 2020 1.680 1.750 1.680 1.700 18,685 -0.09(-5.03%)
Aug 26, 2020 1.760 1.790 1.730 1.790 30,635 +0.03(+1.70%)
Aug 24, 2020 1.760 1.760 1.760 0 -0.02(-1.12%)
Aug 21, 2020 1.780 1.780 1.780 1.780 700 +0.01(+0.56%)
Aug 20, 2020 1.750 1.770 1.730 1.770 26,600 -0.06(-3.28%)
Aug 19, 2020 1.790 2.020 1.790 1.830 4,424 -0.26(-12.44%)
Aug 18, 2020 2.090 2.100 2.000 2.090 2,100 +0.08(+3.98%)
Aug 17, 2020 1.850 2.010 1.850 2.010 1,660 +0.30(+17.54%)
Aug 14, 2020 1.890 1.890 1.710 1.710 700 -0.18(-9.52%)
Aug 13, 2020 1.880 1.950 1.760 1.890 23,900 +0.18(+10.53%)
Aug 12, 2020 1.820 1.820 1.710 1.710 3,069 -0.15(-8.06%)
Aug 11, 2020 1.900 1.910 1.810 1.860 19,345 -0.03(-1.59%)
Aug 10, 2020 1.870 2.000 1.700 1.890 45,400 -0.02(-1.05%)
Aug 07, 2020 1.910 2.050 1.800 1.910 172,300 +0.11(+6.11%)
Aug 06, 2020 1.690 1.800 1.550 1.800 20,034 -0.05(-2.70%)
Aug 05, 2020 1.450 1.860 1.450 1.850 67,600 +0.36(+24.16%)
Aug 04, 2020 1.500 1.550 1.470 1.490 19,100 +0.09(+6.43%)
Aug 03, 2020 1.550 1.550 1.400 1.400 8,906 +0.00(+0.00%)
Jul 31, 2020 1.400 1.420 1.390 1.400 71,900 -0.06(-4.11%)
Jul 30, 2020 1.460 1.460 1.460 1.460 63,891 -0.05(-3.31%)
Jul 29, 2020 1.510 1.510 1.510 1.510 80,067 +0.00(+0.00%)
Jul 28, 2020 1.470 1.510 1.370 1.510 122,100 +0.04(+2.72%)
Jul 27, 2020 1.990 2.190 1.430 1.470 29,118 +0.12(+8.89%)
Jul 23, 2020 1.350 1.350 1.350 0 -0.06(-4.26%)
Jul 22, 2020 1.260 1.410 1.260 1.410 248,768 +0.15(+11.90%)
Jul 21, 2020 1.230 1.350 1.230 1.260 180,257 +0.06(+5.00%)
Jul 20, 2020 1.110 1.220 1.110 1.200 13,100 -0.15(-11.11%)
Jul 17, 2020 1.300 1.600 1.190 1.350 13,800 +0.16(+13.67%)
Jul 16, 2020 1.300 1.300 1.188 20,000 -0.11(-8.64%)
Jul 15, 2020 1.250 1.300 1.220 1.300 3,300 -0.06(-4.41%)
Jul 14, 2020 1.360 1.360 1.230 1.360 3,000 -0.09(-6.21%)
Jul 10, 2020 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 09, 2020 1.220 1.350 1.220 1.350 60,581 +0.20(+17.39%)
Jul 08, 2020 1.220 1.220 1.080 1.150 29,865 -0.07(-5.74%)
Jul 07, 2020 1.220 1.220 1.150 1.220 17,350 +0.07(+6.09%)
Jul 06, 2020 1.140 1.220 1.140 1.150 20,000 +0.01(+0.88%)
Jul 02, 2020 1.140 1.140 1.140 1.140 100 +0.19(+20.00%)
Jun 30, 2020 0.9500 0.9500 0.9500 0 +0.03(+3.83%)
Jun 29, 2020 1.220 1.220 0.9100 0.9150 47,549 -0.30(-25.00%)
Jun 26, 2020 1.220 1.220 1.220 1.220 1,900 +0.00(+0.00%)
Jun 25, 2020 1.220 1.220 1.220 1.220 1,000 +0.31(+34.07%)
Jun 23, 2020 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Jun 22, 2020 0.9200 0.9200 0.9100 0.9200 21,186 +0.08(+9.52%)
Jun 19, 2020 0.8500 0.8500 0.8400 0.8400 11,200 -0.10(-10.64%)
Jun 18, 2020 0.8110 1.220 0.8110 0.9400 3,000 +0.04(+4.44%)
Jun 17, 2020 0.9000 0.9000 0.9000 0.9000 338 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jun 12, 2020 0.9500 0.9500 0.9500 0.9500 4,100 -0.07(-6.86%)
Jun 11, 2020 1.110 1.200 1.020 1.020 48,900 -0.05(-4.67%)
Jun 10, 2020 1.040 1.070 1.040 1.070 3,400 -0.04(-3.60%)
Jun 09, 2020 1.110 1.110 1.050 1.110 1,500 -0.11(-9.02%)
Jun 08, 2020 1.220 1.220 1.220 1.220 900 +0.27(+28.42%)
Jun 05, 2020 0.9500 0.9500 0.9500 0.9500 3,000 -0.06(-5.94%)
Jun 04, 2020 1.000 1.010 1.000 1.010 1,101 -0.17(-14.41%)
Jun 03, 2020 1.150 1.180 1.050 1.180 9,300 -0.04(-3.28%)
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.