Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
+0.050 (1.47%)
Dec 31, 2025, 11:47 AM GMT+1
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.40 | 3.50 | 3.33 | 3.45 | 3.45 | 1.47% | 1,728,777 |
| Dec 30, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 1,307,814 |
| Dec 29, 2025 | 3.50 | 3.59 | 3.20 | 3.30 | 3.30 | -5.71% | 4,408,507 |
| Dec 24, 2025 | 3.25 | 3.60 | 3.20 | 3.50 | 3.50 | 7.69% | 3,681,514 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | -2.99% | 3,874,928 |
| Dec 22, 2025 | 3.45 | 3.60 | 3.00 | 3.35 | 3.35 | -2.90% | 6,782,099 |
| Dec 19, 2025 | 3.50 | 3.70 | 3.00 | 3.45 | 3.45 | -1.43% | 6,621,528 |
| Dec 18, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 914,122 |
| Dec 17, 2025 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | -1.37% | 4,076,665 |
| Dec 16, 2025 | 3.75 | 3.80 | 3.50 | 3.65 | 3.65 | -2.67% | 2,878,119 |
| Dec 15, 2025 | 3.80 | 3.90 | 3.70 | 3.75 | 3.75 | -1.32% | 901,287 |
| Dec 12, 2025 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 1.33% | 21,049,600 |
| Dec 11, 2025 | 3.60 | 3.80 | 3.56 | 3.75 | 3.75 | 4.17% | 7,400,163 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.52 | 3.60 | 3.60 | 5.88% | 6,739,835 |
| Dec 9, 2025 | 3.35 | 3.49 | 3.30 | 3.40 | 3.40 | 1.49% | 1,959,756 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,739,922 |
| Dec 5, 2025 | 3.15 | 3.40 | 3.10 | 3.35 | 3.35 | 6.35% | 8,160,571 |
| Dec 4, 2025 | 3.15 | 3.30 | 3.10 | 3.15 | 3.15 | - | 2,097,520 |
| Dec 3, 2025 | 3.20 | 3.50 | 3.10 | 3.15 | 3.15 | -3.08% | 8,638,027 |
| Dec 2, 2025 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | 1.25% | 779,706 |
| Dec 1, 2025 | 3.22 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | 2,310,162 |
| Nov 28, 2025 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 4,121,830 |
| Nov 27, 2025 | 3.50 | 3.60 | 3.31 | 3.35 | 3.35 | -4.29% | 30,987,070 |
| Nov 26, 2025 | 3.50 | 3.60 | 3.44 | 3.50 | 3.50 | - | 4,105,934 |
| Nov 25, 2025 | 3.45 | 3.59 | 3.40 | 3.50 | 3.50 | 2.94% | 5,320,779 |
| Nov 24, 2025 | 3.48 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | 5,250,583 |
| Nov 21, 2025 | 3.20 | 3.50 | 3.10 | 3.43 | 3.43 | 7.19% | 41,369,850 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | -3.03% | 1,755,942 |
| Nov 19, 2025 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 1.54% | 7,429,136 |
| Nov 18, 2025 | 3.40 | 3.50 | 3.10 | 3.25 | 3.25 | -4.41% | 4,867,909 |
| Nov 17, 2025 | 3.35 | 3.50 | 3.13 | 3.40 | 3.40 | 1.49% | 5,473,514 |
| Nov 14, 2025 | 3.45 | 3.60 | 3.20 | 3.35 | 3.35 | -2.90% | 4,949,712 |
| Nov 13, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 2,797,323 |
| Nov 12, 2025 | 3.40 | 3.60 | 3.20 | 3.45 | 3.45 | 1.47% | 8,039,520 |
| Nov 11, 2025 | 3.20 | 3.50 | 3.10 | 3.40 | 3.40 | 6.25% | 4,263,990 |
| Nov 10, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,714,571 |
| Nov 7, 2025 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 985,762 |
| Nov 6, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 2,265,154 |
| Nov 5, 2025 | 3.00 | 3.25 | 2.90 | 3.10 | 3.10 | 3.33% | 4,627,053 |
| Nov 4, 2025 | 3.10 | 3.14 | 2.80 | 3.00 | 3.00 | -3.23% | 3,169,770 |
| Nov 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,439,709 |
| Oct 31, 2025 | 3.00 | 3.29 | 2.90 | 3.10 | 3.10 | 3.33% | 5,333,479 |
| Oct 30, 2025 | 2.70 | 3.05 | 2.65 | 3.00 | 3.00 | 11.11% | 15,300,070 |
| Oct 29, 2025 | 2.68 | 2.75 | 2.65 | 2.70 | 2.70 | 0.93% | 1,830,790 |
| Oct 28, 2025 | 2.75 | 2.80 | 2.60 | 2.68 | 2.68 | -2.73% | 6,083,619 |
| Oct 27, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 2,366,087 |
| Oct 24, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,413,180 |
| Oct 23, 2025 | 2.75 | 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 | 2.95 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 1,892,903 |