Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.835
-0.165 (-4.13%)
Jan 22, 2026, 12:00 PM GMT
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.40 | 4.48 | 3.87 | 4.02 | - | -5.19% | 37,916,054 |
| Jan 20, 2026 | 4.30 | 4.36 | 4.04 | 4.24 | 4.24 | -1.40% | 8,155,981 |
| Jan 19, 2026 | 4.25 | 4.37 | 4.10 | 4.30 | 4.30 | 0.94% | 6,505,692 |
| Jan 16, 2026 | 4.51 | 4.26 | 4.26 | 4.26 | 4.26 | -8.39% | 11,982,159 |
| Jan 15, 2026 | 4.58 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 12,500,170 |
| Jan 14, 2026 | 3.95 | 4.90 | 3.90 | 4.55 | 4.55 | 16.67% | 46,207,890 |
| Jan 13, 2026 | 3.83 | 4.10 | 3.80 | 3.90 | 3.90 | 2.63% | 21,182,480 |
| Jan 12, 2026 | 3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 1.88% | 12,649,310 |
| Jan 9, 2026 | 3.85 | 4.09 | 3.50 | 3.73 | 3.73 | -1.84% | 18,934,960 |
| Jan 8, 2026 | 3.70 | 3.87 | 3.60 | 3.80 | 3.80 | 1.33% | 7,502,606 |
| Jan 7, 2026 | 3.55 | 3.75 | 3.40 | 3.75 | 3.75 | 5.63% | 9,515,549 |
| Jan 6, 2026 | 3.40 | 3.60 | 3.40 | 3.55 | 3.55 | 4.41% | 5,945,938 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 537,936 |
| Jan 2, 2026 | 3.45 | 3.44 | 3.40 | 3.45 | 3.45 | - | 336,443 |
| 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 |