Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
+0.064 (1.87%)
Sep 9, 2025, 2:23 PM GMT+1
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.07 | 3.30 | 3.00 | 3.05 | 3.05 | 5.17% | 6,634,578 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.84 | 2.90 | 2.90 | - | 511,408 |
| Aug 19, 2025 | 2.94 | 3.00 | 2.81 | 2.90 | 2.90 | -3.33% | 3,091,645 |
| Aug 18, 2025 | 2.96 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,247,791 |
| Aug 15, 2025 | 3.04 | 3.10 | 2.94 | 3.00 | 3.00 | -2.91% | 2,588,565 |
| Aug 14, 2025 | 3.08 | 3.10 | 3.02 | 3.09 | 3.09 | 1.31% | 1,627,695 |
| Aug 13, 2025 | 3.18 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 3,229,651 |
| Aug 12, 2025 | 3.22 | 3.30 | 3.10 | 3.18 | 3.18 | 2.58% | 6,414,461 |
| Aug 11, 2025 | 2.99 | 3.23 | 2.90 | 3.10 | 3.10 | 5.08% | 5,403,102 |
| Aug 8, 2025 | 3.02 | 3.15 | 2.90 | 2.95 | 2.95 | -1.67% | 2,927,220 |
| Aug 7, 2025 | 2.98 | 3.20 | 2.90 | 3.00 | 3.00 | 3.81% | 2,225,649 |
| Aug 6, 2025 | 3.01 | 3.20 | 2.89 | 2.89 | 2.89 | -5.25% | 1,172,174 |
| Aug 5, 2025 | 2.99 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 4,387,911 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 655,243 |
| 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 |