Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
+0.030 (0.81%)
Apr 15, 2026, 4:09 PM GMT
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.96 | 3.18 | 3.10 | 3.30 | 3.30 | 8.20% | 5,080,948 |
| Apr 1, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 2,123,649 |
| Mar 31, 2026 | 2.95 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 2,224,031 |
| Mar 30, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.67% | 1,783,361 |
| Mar 27, 2026 | 3.20 | 3.30 | 2.90 | 2.98 | 2.98 | -6.29% | 3,924,615 |
| Mar 26, 2026 | 3.43 | 3.50 | 3.10 | 3.18 | 3.18 | -3.64% | 4,063,738 |
| Mar 25, 2026 | 3.26 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 2,931,667 |
| Mar 24, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 0.63% | 1,734,791 |
| Mar 23, 2026 | 3.20 | 3.30 | 2.90 | 3.18 | 3.18 | -2.15% | 7,952,307 |
| Mar 20, 2026 | 3.38 | 3.64 | 3.20 | 3.25 | 3.25 | -3.70% | 3,558,760 |
| Mar 19, 2026 | 3.58 | 3.60 | 3.30 | 3.38 | 3.38 | -6.90% | 7,221,552 |
| Mar 18, 2026 | 3.70 | 3.75 | 3.55 | 3.63 | 3.63 | -2.03% | 5,087,484 |
| Mar 17, 2026 | 3.75 | 3.80 | 3.65 | 3.70 | 3.70 | -1.33% | 2,780,422 |
| Mar 16, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 1,259,140 |
| Mar 13, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | - | 3,396,676 |
| Mar 12, 2026 | 3.85 | 3.90 | 3.75 | 3.75 | 3.75 | -2.60% | 2,967,696 |
| Mar 11, 2026 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 3,061,641 |
| Mar 10, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 3,920,064 |
| Mar 9, 2026 | 4.00 | 4.10 | 3.60 | 3.80 | 3.80 | -5.00% | 7,490,417 |
| Mar 6, 2026 | 3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 1.01% | 5,600,215 |
| Mar 5, 2026 | 3.95 | 4.10 | 3.80 | 3.96 | 3.96 | -0.50% | 30,353,080 |
| Mar 4, 2026 | 3.90 | 4.10 | 3.80 | 3.98 | 3.98 | 2.05% | 8,332,143 |
| Mar 3, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 7,184,534 |
| Mar 2, 2026 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 5,418,422 |
| Feb 27, 2026 | 3.80 | 4.40 | 3.70 | 4.15 | 4.15 | 9.21% | 35,735,770 |
| Feb 26, 2026 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -1.30% | 5,968,902 |
| Feb 25, 2026 | 3.90 | 4.10 | 3.80 | 3.85 | 3.85 | -1.28% | 8,432,178 |
| Feb 24, 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 3,495,332 |
| Feb 23, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 2,849,259 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.74 | 3.80 | 3.80 | - | 808,662 |
| Feb 19, 2026 | 3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 4.11% | 5,252,495 |
| Feb 18, 2026 | 3.75 | 3.80 | 3.60 | 3.65 | 3.65 | -2.67% | 2,267,405 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.70 | 3.75 | 3.75 | -3.35% | 2,787,792 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.80 | 3.88 | 3.88 | -0.51% | 1,558,644 |
| Feb 13, 2026 | 3.95 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 3,822,989 |
| Feb 12, 2026 | 3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 8,340,785 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 6,294,506 |
| Feb 10, 2026 | 3.68 | 4.10 | 3.60 | 3.90 | 3.90 | 5.41% | 20,102,370 |
| Feb 9, 2026 | 3.95 | 4.10 | 3.60 | 3.70 | 3.70 | -3.90% | 11,665,090 |
| Feb 6, 2026 | 3.78 | 3.90 | 3.70 | 3.85 | 3.85 | 1.99% | 2,749,158 |
| Feb 5, 2026 | 3.95 | 4.00 | 3.70 | 3.78 | 3.78 | -4.43% | 10,335,880 |
| Feb 4, 2026 | 4.05 | 4.20 | 3.90 | 3.95 | 3.95 | -2.47% | 8,181,219 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | 0.75% | 4,019,346 |
| Feb 2, 2026 | 3.90 | 4.20 | 3.80 | 4.02 | 4.02 | -4.29% | 7,366,278 |