Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.300
+0.100 (3.12%)
At close: Mar 25, 2026
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.26 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 2,931,667 |
| Mar 24, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 0.63% | 1,734,791 |
| Mar 23, 2026 | 3.20 | 3.30 | 2.90 | 3.18 | 3.18 | -2.15% | 7,952,307 |
| Mar 20, 2026 | 3.38 | 3.64 | 3.20 | 3.25 | 3.25 | -3.70% | 3,558,760 |
| Mar 19, 2026 | 3.58 | 3.60 | 3.30 | 3.38 | 3.38 | -6.90% | 7,221,552 |
| Mar 18, 2026 | 3.70 | 3.75 | 3.55 | 3.63 | 3.63 | -2.03% | 5,087,484 |
| Mar 17, 2026 | 3.75 | 3.80 | 3.65 | 3.70 | 3.70 | -1.33% | 2,780,422 |
| Mar 16, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 1,259,140 |
| Mar 13, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | - | 3,396,676 |
| Mar 12, 2026 | 3.85 | 3.90 | 3.75 | 3.75 | 3.75 | -2.60% | 2,967,696 |
| Mar 11, 2026 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 3,061,641 |
| Mar 10, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 3,920,064 |
| Mar 9, 2026 | 4.00 | 4.10 | 3.60 | 3.80 | 3.80 | -5.00% | 7,490,417 |
| Mar 6, 2026 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.01% | 5,600,215 |
| Mar 5, 2026 | 3.95 | 4.10 | 3.80 | 3.96 | 3.96 | -0.50% | 30,353,080 |
| Mar 4, 2026 | 3.90 | 4.10 | 3.80 | 3.98 | 3.98 | 2.05% | 8,332,143 |
| Mar 3, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 7,184,534 |
| Mar 2, 2026 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 5,418,422 |
| Feb 27, 2026 | 3.80 | 4.40 | 3.70 | 4.15 | 4.15 | 9.21% | 35,735,770 |
| Feb 26, 2026 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -1.30% | 5,968,902 |
| Feb 25, 2026 | 3.90 | 4.10 | 3.80 | 3.85 | 3.85 | -1.28% | 8,432,178 |
| Feb 24, 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 3,495,332 |
| Feb 23, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 2,849,259 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.74 | 3.80 | 3.80 | - | 808,662 |
| Feb 19, 2026 | 3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 4.11% | 5,252,495 |
| Feb 18, 2026 | 3.75 | 3.80 | 3.60 | 3.65 | 3.65 | -2.67% | 2,267,405 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.70 | 3.75 | 3.75 | -3.35% | 2,787,792 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.80 | 3.88 | 3.88 | -0.51% | 1,558,644 |
| Feb 13, 2026 | 3.95 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 3,822,989 |
| Feb 12, 2026 | 3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 8,340,785 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 6,294,506 |
| Feb 10, 2026 | 3.68 | 4.10 | 3.60 | 3.90 | 3.90 | 5.41% | 20,102,370 |
| Feb 9, 2026 | 3.95 | 4.10 | 3.60 | 3.70 | 3.70 | -3.90% | 11,665,090 |
| Feb 6, 2026 | 3.78 | 3.90 | 3.70 | 3.85 | 3.85 | 1.99% | 2,749,158 |
| Feb 5, 2026 | 3.95 | 4.00 | 3.70 | 3.78 | 3.78 | -4.43% | 10,335,880 |
| Feb 4, 2026 | 4.05 | 4.20 | 3.90 | 3.95 | 3.95 | -2.47% | 8,181,219 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | 0.75% | 4,019,346 |
| Feb 2, 2026 | 3.90 | 4.20 | 3.80 | 4.02 | 4.02 | -4.29% | 7,366,278 |
| Jan 30, 2026 | 4.30 | 4.40 | 3.90 | 4.20 | 4.20 | -3.45% | 17,007,160 |
| Jan 29, 2026 | 4.45 | 4.60 | 4.20 | 4.35 | 4.35 | -3.12% | 17,552,970 |
| Jan 28, 2026 | 4.55 | 4.70 | 4.40 | 4.49 | 4.49 | -1.32% | 18,546,830 |
| Jan 27, 2026 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | -1.09% | 35,475,930 |
| Jan 26, 2026 | 4.35 | 4.80 | 4.24 | 4.60 | 4.60 | 8.24% | 21,124,270 |
| Jan 23, 2026 | 4.10 | 4.30 | 4.00 | 4.25 | 4.25 | 3.66% | 13,036,560 |
| Jan 22, 2026 | 3.95 | 4.20 | 3.80 | 4.10 | 4.10 | 2.50% | 22,866,360 |
| Jan 21, 2026 | 4.33 | 4.48 | 3.87 | 4.00 | 4.00 | -5.66% | 45,230,030 |
| Jan 20, 2026 | 4.30 | 4.36 | 4.04 | 4.24 | 4.24 | -1.40% | 10,405,980 |
| Jan 19, 2026 | 4.25 | 4.37 | 4.10 | 4.30 | 4.30 | 0.94% | 6,505,692 |
| Jan 16, 2026 | 4.60 | 4.70 | 4.13 | 4.26 | 4.26 | -8.39% | 11,982,160 |
| Jan 15, 2026 | 4.58 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 12,500,170 |