Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
+0.100 (3.33%)
Oct 31, 2025, 5:07 PM GMT+1
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.02 | 3.29 | 2.90 | 3.10 | 3.10 | 3.33% | 5,133,479 |
| Oct 30, 2025 | 2.70 | 3.05 | 2.65 | 3.00 | 3.00 | 11.11% | 15,300,074 |
| Oct 29, 2025 | 2.67 | 2.75 | 2.65 | 2.70 | 2.70 | 1.12% | 1,830,790 |
| Oct 28, 2025 | 2.75 | 2.80 | 2.60 | 2.67 | 2.67 | -2.91% | 6,083,619 |
| Oct 27, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 2,382,165 |
| Oct 24, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,437,311 |
| Oct 23, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | 1.82% | 982,924 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.70 | 2.75 | 2.75 | -3.51% | 2,228,110 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 1,892,904 |
| Oct 20, 2025 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 3,640,698 |
| Oct 17, 2025 | 3.07 | 3.10 | 2.90 | 2.95 | 2.95 | -3.28% | 2,568,396 |
| Oct 16, 2025 | 3.05 | 3.20 | 2.92 | 3.05 | 3.05 | 1.67% | 3,451,012 |
| Oct 15, 2025 | 3.10 | 3.40 | 3.00 | 3.00 | 3.00 | -4.76% | 11,732,918 |
| Oct 14, 2025 | 3.20 | 3.40 | 3.10 | 3.15 | 3.15 | -4.55% | 3,650,468 |
| Oct 13, 2025 | 3.30 | 3.34 | 3.00 | 3.30 | 3.30 | -1.49% | 3,645,153 |
| Oct 10, 2025 | 3.35 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 4,907,039 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.02 | 3.40 | 3.40 | 1.80% | 6,880,450 |
| Oct 8, 2025 | 3.30 | 3.40 | 3.10 | 3.34 | 3.34 | 1.21% | 2,493,595 |
| Oct 7, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 3,205,736 |
| Oct 6, 2025 | 3.40 | 3.50 | 3.10 | 3.35 | 3.35 | 3.72% | 6,936,034 |
| Oct 3, 2025 | 3.08 | 3.30 | 3.00 | 3.23 | 3.23 | 4.87% | 4,604,511 |
| Oct 2, 2025 | 2.90 | 3.20 | 2.85 | 3.08 | 3.08 | 5.12% | 6,522,616 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.80 | 2.93 | 2.93 | -0.68% | 5,003,544 |
| Sep 30, 2025 | 3.00 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 3,580,056 |
| Sep 29, 2025 | 3.05 | 3.10 | 2.88 | 3.00 | 3.00 | -6.25% | 6,173,941 |
| Sep 26, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,891,404 |
| Sep 25, 2025 | 3.15 | 3.30 | 3.00 | 3.20 | 3.20 | 1.59% | 2,517,402 |
| Sep 24, 2025 | 3.05 | 3.20 | 2.91 | 3.15 | 3.15 | 3.28% | 4,096,062 |
| Sep 23, 2025 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 3,345,123 |
| Sep 22, 2025 | 3.05 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 5,046,480 |
| Sep 19, 2025 | 3.05 | 3.10 | 2.90 | 3.05 | 3.05 | 0.33% | 2,557,056 |
| Sep 18, 2025 | 3.10 | 3.20 | 3.00 | 3.04 | 3.04 | -0.33% | 2,239,137 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.03 | 3.05 | 3.05 | -1.61% | 1,134,416 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.01 | 3.10 | 3.10 | -7.19% | 5,819,929 |
| Sep 15, 2025 | 3.50 | 3.80 | 3.30 | 3.34 | 3.34 | -4.57% | 3,800,911 |
| Sep 12, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 1.45% | 2,581,240 |
| Sep 11, 2025 | 3.40 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 942,139 |
| Sep 10, 2025 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 3,229,448 |
| Sep 9, 2025 | 3.59 | 3.60 | 3.40 | 3.45 | 3.45 | - | 4,248,778 |
| Sep 8, 2025 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 1.47% | 3,124,843 |
| Sep 5, 2025 | 3.55 | 3.60 | 3.33 | 3.40 | 3.40 | -4.23% | 1,633,205 |
| Sep 4, 2025 | 3.70 | 3.80 | 3.40 | 3.55 | 3.55 | -4.05% | 6,113,834 |
| Sep 3, 2025 | 3.97 | 4.00 | 3.60 | 3.70 | 3.70 | -1.33% | 8,318,486 |
| Sep 2, 2025 | 3.50 | 3.80 | 3.40 | 3.75 | 3.75 | 8.70% | 15,026,614 |
| Sep 1, 2025 | 3.29 | 3.60 | 3.20 | 3.45 | 3.45 | 6.15% | 14,799,807 |
| Aug 29, 2025 | 3.07 | 3.30 | 3.00 | 3.25 | 3.25 | 8.33% | 11,467,448 |
| Aug 28, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 692,569 |
| Aug 27, 2025 | 3.03 | 3.20 | 2.90 | 2.95 | 2.95 | -4.84% | 4,199,491 |
| Aug 26, 2025 | 3.07 | 3.20 | 3.00 | 3.10 | 3.10 | 1.31% | 1,800,678 |
| Aug 22, 2025 | 3.03 | 3.20 | 3.03 | 3.06 | 3.06 | 0.33% | 2,060,175 |