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 (%)
Aug 31, 2023 2.490 2.500 2.490 2.500 47,445 +0.07(+2.88%)
Aug 30, 2023 2.450 2.450 2.420 2.430 34,470 -0.02(-0.82%)
Aug 29, 2023 2.420 2.450 2.400 2.450 11,000 +0.00(+0.00%)
Aug 28, 2023 2.450 2.450 2.450 2.450 1,708 +0.07(+2.94%)
Aug 24, 2023 2.380 84 -0.05(-2.06%)
Aug 23, 2023 2.350 2.430 2.350 2.430 48,900 +0.05(+2.10%)
Aug 22, 2023 2.650 2.650 2.380 2.380 2,259 -0.05(-2.13%)
Aug 21, 2023 2.432 2.432 2.432 2.432 100 -0.13(-5.01%)
Aug 18, 2023 2.541 2.620 2.541 2.560 1,500 -0.06(-2.18%)
Aug 17, 2023 2.470 2.620 2.470 2.617 3,373 +0.02(+0.65%)
Aug 16, 2023 2.429 2.600 2.390 2.600 52,200 +0.00(+0.00%)
Aug 15, 2023 2.600 2.600 2.600 2.600 15,900 +0.00(+0.00%)
Aug 14, 2023 2.600 2.600 2.600 2.600 4,779 +0.10(+4.00%)
Aug 11, 2023 2.500 2.500 2.500 2.500 8,169 +0.05(+2.04%)
Aug 10, 2023 2.410 2.450 2.395 2.450 30,455 +0.02(+0.82%)
Aug 09, 2023 2.250 2.430 2.250 2.430 17,545 +0.23(+10.45%)
Aug 08, 2023 2.200 2.200 2.200 2.200 11,000 -0.05(-2.22%)
Aug 07, 2023 2.250 2.250 2.250 2.250 10,569 -0.20(-8.16%)
Aug 04, 2023 2.497 2.497 2.203 2.450 123,162 +0.05(+2.08%)
Aug 03, 2023 2.400 2.400 2.400 2.400 2,000 -0.10(-4.00%)
Aug 02, 2023 2.500 2.500 2.500 2.500 3,448 +0.18(+7.76%)
Aug 01, 2023 2.310 2.320 2.310 2.320 4,896 -0.03(-1.28%)
Jul 31, 2023 2.500 2.500 2.310 2.350 4,350 -0.09(-3.69%)
Jul 28, 2023 2.400 2.500 2.400 2.440 12,000 +0.10(+4.27%)
Jul 27, 2023 2.400 2.420 2.340 2.340 9,884 -0.01(-0.43%)
Jul 26, 2023 2.500 2.500 2.350 2.350 16,230 +0.04(+1.73%)
Jul 25, 2023 2.300 2.310 2.300 2.310 2,700 +0.01(+0.43%)
Jul 21, 2023 2.300 0 +0.00(+0.00%)
Jul 20, 2023 2.300 2.300 2.300 2.300 1,437 +0.00(+0.00%)
Jul 19, 2023 2.300 2.300 2.300 2.300 5,000 -0.06(-2.54%)
Jul 18, 2023 2.280 2.360 2.280 2.360 1,009 +0.06(+2.61%)
Jul 17, 2023 2.295 2.300 2.290 2.300 8,105 -0.07(-2.95%)
Jul 14, 2023 2.373 2.373 2.300 2.370 4,500 -0.14(-5.58%)
Jul 12, 2023 2.510 0 +0.06(+2.45%)
Jul 11, 2023 2.450 2.450 2.450 2.450 400 +0.05(+2.14%)
Jul 10, 2023 2.380 2.399 2.250 2.399 4,790 +0.15(+6.60%)
Jul 05, 2023 2.250 0 +0.15(+7.14%)
Jul 03, 2023 2.100 2.100 2.100 2.100 3,100 +0.02(+0.96%)
Jun 30, 2023 2.080 2.080 2.080 2.080 3,000 -0.07(-3.26%)
Jun 29, 2023 2.290 2.290 2.150 2.150 5,556 -0.15(-6.52%)
Jun 27, 2023 2.300 0 +0.25(+12.20%)
Jun 26, 2023 2.050 2.050 2.050 2.050 20,756 +0.00(+0.00%)
Jun 23, 2023 2.050 2.050 2.050 2.050 12,630 +0.00(+0.00%)
Jun 22, 2023 2.150 2.150 2.050 2.050 4,500 +0.15(+7.89%)
Jun 21, 2023 2.150 2.150 1.900 1.900 3,553 -0.17(-8.21%)
Jun 20, 2023 1.990 2.070 1.960 2.070 24,110 +0.08(+4.02%)
Jun 16, 2023 1.990 1.990 1.990 1.990 1,908 +0.02(+1.02%)
Jun 15, 2023 2.180 2.180 1.950 1.970 45,975 +0.07(+3.68%)
Jun 14, 2023 2.000 2.000 1.900 1.900 3,100 -0.10(-5.00%)
Jun 13, 2023 2.050 2.120 2.000 2.000 70,595 -0.30(-13.04%)
Jun 12, 2023 2.470 2.470 2.300 2.300 4,432 +0.25(+12.20%)
Jun 09, 2023 2.450 2.450 2.050 2.050 4,113 +0.04(+1.99%)
Jun 08, 2023 2.010 2.010 2.010 2.010 737 -0.04(-1.95%)
Jun 07, 2023 2.100 2.130 2.050 2.050 40,383 +0.02(+0.99%)
Jun 05, 2023 2.030 0 -0.02(-0.98%)
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.