Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.690
-0.110 (-2.89%)
Jun 16, 2026, 3:10 PM GMT
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 3,927,917 |
| Jun 12, 2026 | 3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 9.86% | 18,619,420 |
| Jun 11, 2026 | 3.40 | 3.60 | 3.60 | 3.55 | 3.55 | 0.28% | 2,954,194 |
| Jun 10, 2026 | 3.55 | 3.60 | 3.43 | 3.54 | 3.54 | -1.67% | 3,902,394 |
| Jun 9, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.37% | 9,696,744 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.50 | 3.65 | 3.65 | -1.35% | 2,540,609 |
| Jun 5, 2026 | 3.80 | 3.85 | 3.60 | 3.70 | 3.70 | -2.63% | 4,086,658 |
| Jun 4, 2026 | 3.85 | 3.90 | 3.60 | 3.80 | 3.80 | -1.30% | 5,957,553 |
| Jun 3, 2026 | 3.65 | 3.90 | 3.55 | 3.85 | 3.85 | 4.05% | 9,505,355 |
| Jun 2, 2026 | 3.83 | 3.85 | 3.70 | 3.70 | 3.70 | -2.63% | 13,181,575 |
| Jun 1, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,059,037 |
| May 29, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 2,089,146 |
| May 28, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 1,996,298 |
| May 27, 2026 | 3.93 | 3.95 | 3.80 | 3.85 | 3.85 | -1.28% | 4,641,654 |
| May 26, 2026 | 4.20 | 4.24 | 3.90 | 3.90 | 3.90 | -6.02% | 11,747,393 |
| May 22, 2026 | 4.10 | 4.30 | 4.00 | 4.15 | 4.15 | 1.22% | 4,113,374 |
| May 21, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 990,428 |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.10 | 4.10 | -2.38% | 2,811,015 |
| May 19, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 11,973,050 |
| May 18, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 6,944,955 |
| May 15, 2026 | 3.95 | 4.10 | 3.90 | 4.08 | 4.08 | 3.29% | 3,729,948 |
| May 14, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 2,861,207 |
| May 13, 2026 | 4.00 | 4.09 | 3.90 | 3.95 | 3.95 | -1.25% | 724,265 |
| May 12, 2026 | 4.15 | 4.30 | 3.70 | 4.00 | 4.00 | -4.31% | 11,417,510 |
| May 11, 2026 | 4.15 | 4.30 | 4.00 | 4.18 | 4.18 | 0.72% | 1,191,018 |
| May 8, 2026 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 1.22% | 4,176,450 |
| May 7, 2026 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 3,270,770 |
| May 6, 2026 | 4.30 | 4.40 | 4.00 | 4.15 | 4.15 | -3.49% | 3,034,399 |
| May 5, 2026 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | - | 12,519,970 |
| May 1, 2026 | 4.25 | 4.40 | 4.10 | 4.30 | 4.30 | 1.18% | 1,689,344 |
| Apr 30, 2026 | 4.15 | 4.40 | 4.10 | 4.25 | 4.25 | 3.66% | 4,928,596 |
| Apr 29, 2026 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 4,759,717 |
| Apr 28, 2026 | 4.05 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 12,282,870 |
| Apr 27, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 3,307,446 |
| Apr 24, 2026 | 4.28 | 4.40 | 4.00 | 4.10 | 4.10 | -4.09% | 2,435,309 |
| Apr 23, 2026 | 4.28 | 4.40 | 4.15 | 4.28 | 4.28 | - | 1,876,297 |
| Apr 22, 2026 | 4.20 | 4.40 | 4.10 | 4.28 | 4.28 | 1.79% | 2,800,865 |
| Apr 21, 2026 | 4.13 | 4.33 | 4.00 | 4.20 | 4.20 | -1.18% | 20,726,110 |
| Apr 20, 2026 | 3.90 | 4.27 | 3.70 | 4.25 | 4.25 | 6.25% | 10,576,380 |
| Apr 17, 2026 | 3.75 | 4.00 | 3.70 | 4.00 | 4.00 | 6.67% | 5,977,174 |
| Apr 16, 2026 | 3.70 | 3.80 | 3.60 | 3.75 | 3.75 | 1.35% | 2,334,668 |
| Apr 15, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -0.54% | 6,158,371 |
| Apr 14, 2026 | 3.60 | 3.80 | 3.50 | 3.72 | 3.72 | 3.33% | 3,191,082 |
| Apr 13, 2026 | 3.65 | 3.90 | 3.50 | 3.60 | 3.60 | 4.35% | 4,641,268 |
| Apr 10, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 1.47% | 1,885,725 |
| Apr 9, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,648,819 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.26 | 3.40 | 3.40 | 3.03% | 10,167,370 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 4,568,450 |
| Apr 2, 2026 | 3.05 | 3.40 | 2.90 | 3.30 | 3.30 | 8.20% | 5,580,949 |
| Apr 1, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 2,123,649 |