Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.100 (-3.33%)
Aug 1, 2025, 4:35 PM GMT+1
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.98 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,246,317 |
| Jul 31, 2025 | 2.96 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 931,008 |
| Jul 30, 2025 | 3.09 | 3.10 | 2.95 | 2.95 | 2.95 | -1.67% | 762,694 |
| Jul 29, 2025 | 2.93 | 3.07 | 2.80 | 3.00 | 3.00 | -1.64% | 4,451,601 |
| Jul 28, 2025 | 3.11 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 3,330,376 |
| Jul 25, 2025 | 3.00 | 3.30 | 3.00 | 3.10 | 3.10 | - | 3,825,356 |
| Jul 24, 2025 | 3.02 | 3.20 | 2.85 | 3.10 | 3.10 | 3.33% | 4,347,097 |
| Jul 23, 2025 | 2.72 | 3.10 | 2.70 | 3.00 | 3.00 | 7.14% | 8,243,111 |
| Jul 22, 2025 | 2.83 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,800,076 |
| Jul 21, 2025 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | - | 778,238 |
| Jul 18, 2025 | 2.74 | 2.90 | 2.70 | 2.80 | 2.80 | - | 194,189 |
| Jul 17, 2025 | 2.76 | 2.96 | 2.70 | 2.80 | 2.80 | - | 1,345,587 |
| Jul 16, 2025 | 2.73 | 2.89 | 2.73 | 2.80 | 2.80 | - | 2,225,584 |
| Jul 15, 2025 | 2.75 | 2.85 | 2.71 | 2.80 | 2.80 | - | 1,080,310 |
| Jul 14, 2025 | 2.76 | 2.88 | 2.70 | 2.80 | 2.80 | - | 4,122,050 |
| Jul 11, 2025 | 2.69 | 2.90 | 2.60 | 2.80 | 2.80 | 5.66% | 3,697,562 |
| Jul 10, 2025 | 2.73 | 2.80 | 2.63 | 2.65 | 2.65 | -2.21% | 2,927,222 |
| Jul 9, 2025 | 2.71 | 2.80 | 2.63 | 2.71 | 2.71 | -0.73% | 1,889,489 |
| Jul 8, 2025 | 2.76 | 2.80 | 2.70 | 2.73 | 2.73 | -0.73% | 861,412 |
| Jul 7, 2025 | 2.73 | 2.80 | 2.70 | 2.75 | 2.75 | - | 1,138,140 |
| Jul 4, 2025 | 2.80 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 2,044,613 |
| Jul 3, 2025 | 2.83 | 3.00 | 2.72 | 2.80 | 2.80 | -3.45% | 3,729,201 |
| Jul 2, 2025 | 2.82 | 3.00 | 2.80 | 2.90 | 2.90 | - | 631,152 |
| Jul 1, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 2,163,200 |
| Jun 30, 2025 | 2.87 | 2.90 | 2.80 | 2.85 | 2.85 | - | 424,371 |
| Jun 27, 2025 | 2.84 | 3.00 | 2.70 | 2.85 | 2.85 | - | 7,191,417 |
| Jun 26, 2025 | 2.90 | 3.19 | 2.80 | 2.85 | 2.85 | -0.35% | 4,570,043 |
| Jun 25, 2025 | 2.80 | 2.90 | 2.70 | 2.86 | 2.86 | -1.38% | 2,013,867 |
| Jun 24, 2025 | 2.92 | 2.95 | 2.80 | 2.90 | 2.90 | 0.69% | 1,386,347 |
| Jun 23, 2025 | 2.82 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 1,644,692 |
| Jun 20, 2025 | 2.95 | 2.95 | 2.80 | 2.85 | 2.85 | -1.04% | 842,659 |
| Jun 19, 2025 | 2.90 | 2.95 | 2.83 | 2.88 | 2.88 | -2.37% | 1,185,555 |
| Jun 18, 2025 | 2.91 | 3.00 | 2.90 | 2.95 | 2.95 | - | 3,455,967 |
| Jun 17, 2025 | 3.15 | 3.20 | 2.88 | 2.95 | 2.95 | 3.51% | 2,338,991 |
| Jun 16, 2025 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | - | 1,472,072 |
| Jun 13, 2025 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | - | 6,484,843 |
| Jun 12, 2025 | 2.70 | 2.95 | 2.70 | 2.85 | 2.85 | 0.71% | 3,967,908 |
| Jun 11, 2025 | 2.70 | 2.95 | 2.70 | 2.83 | 2.83 | 2.91% | 637,020 |
| Jun 10, 2025 | 2.66 | 2.80 | 2.65 | 2.75 | 2.75 | 1.85% | 1,321,320 |
| Jun 9, 2025 | 2.56 | 2.80 | 2.56 | 2.70 | 2.70 | 1.89% | 6,806,849 |
| Jun 6, 2025 | 2.66 | 2.75 | 2.56 | 2.65 | 2.65 | 0.76% | 2,416,695 |
| Jun 5, 2025 | 2.60 | 2.70 | 2.55 | 2.63 | 2.63 | 1.15% | 2,958,939 |
| Jun 4, 2025 | 2.54 | 2.65 | 2.50 | 2.60 | 2.60 | 0.78% | 1,905,869 |
| Jun 3, 2025 | 2.55 | 2.65 | 2.50 | 2.58 | 2.58 | 1.98% | 957,219 |
| Jun 2, 2025 | 2.63 | 2.75 | 2.38 | 2.53 | 2.53 | -6.30% | 7,080,663 |
| May 30, 2025 | 3.00 | 3.00 | 2.50 | 2.70 | 2.70 | -6.90% | 3,873,142 |
| May 29, 2025 | 2.84 | 2.94 | 2.82 | 2.90 | 2.90 | 1.75% | 956,154 |
| May 28, 2025 | 2.93 | 2.93 | 2.80 | 2.85 | 2.85 | -1.72% | 334,961 |
| May 27, 2025 | 2.92 | 3.02 | 2.80 | 2.90 | 2.90 | -3.33% | 1,967,596 |
| May 23, 2025 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | - | 972,033 |