Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 6.48
+0.28 (4.52%)
Sep 4, 2026, 4:35 PM GMT
Andrada Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.20 | 6.50 | 6.20 | 6.48 | 6.48 | 4.52% | 6,133,704 |
| Sep 3, 2026 | 5.95 | 6.40 | 5.92 | 6.20 | 6.20 | 3.33% | 10,303,446 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 3,496,141 |
| Sep 1, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 10,102,692 |
| Aug 28, 2026 | 6.15 | 6.30 | 5.80 | 5.90 | 5.90 | -6.35% | 23,502,467 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.00 | 6.30 | 6.30 | -1.56% | 6,832,265 |
| Aug 26, 2026 | 6.40 | 6.60 | 6.00 | 6.40 | 6.40 | 4.92% | 33,315,895 |
| Aug 25, 2026 | 5.60 | 6.20 | 5.50 | 6.10 | 6.10 | 7.02% | 32,826,571 |
| Aug 24, 2026 | 5.60 | 6.20 | 5.50 | 5.70 | 5.70 | 0.71% | 21,632,740 |
| Aug 21, 2026 | 5.00 | 5.70 | 4.98 | 5.66 | 5.66 | 13.20% | 22,645,650 |
| Aug 20, 2026 | 4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 0.40% | 6,608,663 |
| Aug 19, 2026 | 4.68 | 5.00 | 4.69 | 4.98 | 4.98 | 6.52% | 21,762,244 |
| Aug 18, 2026 | 4.90 | 5.10 | 4.60 | 4.68 | 4.68 | -4.59% | 24,015,479 |
| Aug 17, 2026 | 4.60 | 5.04 | 4.52 | 4.90 | 4.90 | 7.69% | 22,664,713 |
| Aug 14, 2026 | 4.50 | 4.70 | 4.37 | 4.55 | 4.55 | 1.11% | 10,522,821 |
| Aug 13, 2026 | 4.25 | 4.60 | 4.20 | 4.50 | 4.50 | 5.88% | 12,686,632 |
| Aug 12, 2026 | 4.10 | 4.30 | 4.00 | 4.25 | 4.25 | 3.66% | 6,901,904 |
| Aug 11, 2026 | 4.00 | 4.20 | 3.93 | 4.10 | 4.10 | 1.49% | 10,896,291 |
| Aug 10, 2026 | 3.95 | 4.10 | 3.80 | 4.04 | 4.04 | 2.28% | 6,896,399 |
| Aug 7, 2026 | 4.05 | 4.10 | 3.80 | 3.95 | 3.95 | -2.47% | 2,306,920 |
| Aug 6, 2026 | 3.95 | 4.20 | 3.80 | 4.05 | 4.05 | 2.53% | 8,699,317 |
| Aug 5, 2026 | 3.90 | 4.10 | 3.80 | 3.95 | 3.95 | 2.60% | 4,642,472 |
| Aug 4, 2026 | 3.90 | 3.98 | 3.80 | 3.85 | 3.85 | -1.28% | 1,951,691 |
| Aug 3, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 1.30% | 520,382 |
| Jul 31, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 761,383 |
| Jul 30, 2026 | 3.90 | 4.00 | 3.80 | 3.85 | 3.85 | -0.26% | 433,358 |
| Jul 29, 2026 | 4.00 | 4.10 | 3.86 | 3.86 | 3.86 | -5.85% | 1,923,765 |
| Jul 28, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 2,571,329 |
| Jul 27, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 665,952 |
| Jul 24, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 2,756,444 |
| Jul 23, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,288,420 |
| Jul 22, 2026 | 4.25 | 4.30 | 4.10 | 4.20 | 4.20 | - | 3,365,252 |
| Jul 21, 2026 | 4.25 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 5,517,638 |
| Jul 20, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 8,704,562 |
| Jul 17, 2026 | 4.13 | 4.40 | 4.05 | 4.30 | 4.30 | 4.88% | 8,850,003 |
| Jul 16, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 1.23% | 4,917,981 |
| Jul 15, 2026 | 3.88 | 4.20 | 3.90 | 4.05 | 4.05 | 3.85% | 7,494,180 |
| Jul 14, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 7,593,733 |
| Jul 13, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 334,314 |
| Jul 10, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 1.37% | 372,389 |
| Jul 9, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 879,884 |
| Jul 8, 2026 | 3.75 | 3.80 | 3.62 | 3.65 | 3.65 | -2.67% | 3,637,276 |
| Jul 7, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 1,054,406 |
| Jul 6, 2026 | 3.70 | 3.80 | 3.60 | 3.75 | 3.75 | 1.35% | 575,043 |
| Jul 3, 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 2.21% | 2,290,832 |
| Jul 2, 2026 | 3.75 | 3.80 | 3.50 | 3.62 | 3.62 | -3.47% | 4,981,453 |
| Jul 1, 2026 | 3.85 | 3.93 | 3.70 | 3.75 | 3.75 | -2.60% | 2,335,377 |
| Jun 30, 2026 | 3.85 | 3.90 | 3.78 | 3.85 | 3.85 | - | 1,974,895 |
| Jun 29, 2026 | 3.85 | 3.93 | 3.60 | 3.85 | 3.85 | 2.67% | 3,802,409 |
| Jun 26, 2026 | 3.80 | 3.90 | 3.70 | 3.75 | 3.75 | - | 905,373 |