Andrada Mining Limited (AIM:ATM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.20
-0.40 (-7.14%)
Nov 6, 2026, 4:35 PM GMT
Andrada Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.60 | 5.70 | 5.20 | 5.20 | 5.20 | -7.14% | 3,261,952 |
| Nov 5, 2026 | 5.65 | 5.80 | 5.50 | 5.60 | 5.60 | -1.06% | 7,935,689 |
| Nov 4, 2026 | 5.60 | 5.80 | 5.50 | 5.66 | 5.66 | 1.07% | 1,501,698 |
| Nov 3, 2026 | 5.85 | 5.90 | 5.50 | 5.60 | 5.60 | -4.44% | 14,863,326 |
| Nov 2, 2026 | 6.00 | 6.20 | 5.67 | 5.86 | 5.86 | -3.93% | 11,232,527 |
| Oct 30, 2026 | 6.20 | 6.30 | 5.95 | 6.10 | 6.10 | -1.61% | 14,076,163 |
| Oct 29, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | - | 4,403,840 |
| Oct 28, 2026 | 6.25 | 6.40 | 6.10 | 6.20 | 6.20 | -0.80% | 3,519,709 |
| Oct 27, 2026 | 6.40 | 6.50 | 6.10 | 6.25 | 6.25 | -0.79% | 2,347,036 |
| Oct 26, 2026 | 6.45 | 6.60 | 6.28 | 6.30 | 6.30 | -3.08% | 3,521,440 |
| Oct 23, 2026 | 6.65 | 6.75 | 6.37 | 6.50 | 6.50 | -1.52% | 5,816,569 |
| Oct 22, 2026 | 7.20 | 7.40 | 6.60 | 6.60 | 6.60 | -7.04% | 10,715,275 |
| Oct 21, 2026 | 6.30 | 7.30 | 6.46 | 7.10 | 7.10 | 4.11% | 16,418,177 |
| Oct 20, 2026 | 6.65 | 6.90 | 6.60 | 6.82 | 6.82 | 0.29% | 11,180,353 |
| Oct 19, 2026 | 6.70 | 6.90 | 6.60 | 6.80 | 6.80 | - | 2,414,454 |
| Oct 16, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | - | 1,592,955 |
| Oct 15, 2026 | 6.85 | 7.00 | 6.70 | 6.80 | 6.80 | -0.87% | 4,564,461 |
| Oct 14, 2026 | 6.90 | 7.10 | 6.70 | 6.86 | 6.86 | -0.58% | 2,905,553 |
| Oct 13, 2026 | 7.00 | 7.10 | 6.70 | 6.90 | 6.90 | - | 4,638,508 |
| Oct 12, 2026 | 6.85 | 7.10 | 6.70 | 6.90 | 6.90 | - | 3,084,252 |
| Oct 9, 2026 | 6.80 | 7.10 | 6.70 | 6.90 | 6.90 | - | 4,125,321 |
| Oct 8, 2026 | 6.85 | 7.00 | 6.70 | 6.90 | 6.90 | -1.43% | 3,823,153 |
| Oct 7, 2026 | 6.90 | 7.10 | 6.70 | 7.00 | 7.00 | - | 13,006,246 |
| Oct 6, 2026 | 6.60 | 7.10 | 6.50 | 7.00 | 7.00 | 6.38% | 13,822,168 |
| Oct 5, 2026 | 6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 0.30% | 3,606,099 |
| Oct 2, 2026 | 6.50 | 6.73 | 6.30 | 6.56 | 6.56 | 0.92% | 4,540,423 |
| Oct 1, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 3,313,460 |
| Sep 30, 2026 | 6.75 | 6.90 | 6.40 | 6.50 | 6.50 | -3.85% | 5,393,784 |
| Sep 29, 2026 | 6.70 | 7.00 | 6.50 | 6.76 | 6.76 | 2.42% | 2,581,098 |
| Sep 28, 2026 | 7.05 | 7.20 | 6.52 | 6.60 | 6.60 | -7.04% | 4,958,676 |
| Sep 25, 2026 | 6.70 | 7.20 | 6.60 | 7.10 | 7.10 | 5.97% | 4,136,359 |
| Sep 24, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 9,917,559 |
| Sep 23, 2026 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | -4.23% | 10,848,741 |
| Sep 22, 2026 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | -1.11% | 5,878,887 |
| Sep 21, 2026 | 6.95 | 7.50 | 6.80 | 7.18 | 7.18 | 1.13% | 15,693,671 |
| Sep 18, 2026 | 6.60 | 7.10 | 6.50 | 7.10 | 7.10 | 7.58% | 14,778,329 |
| Sep 17, 2026 | 6.35 | 6.70 | 6.30 | 6.60 | 6.60 | 3.45% | 33,925,880 |
| Sep 16, 2026 | 6.00 | 6.40 | 5.80 | 6.38 | 6.38 | 7.05% | 13,023,159 |
| Sep 15, 2026 | 5.85 | 6.10 | 5.70 | 5.96 | 5.96 | 1.02% | 6,858,822 |
| Sep 14, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 5,278,041 |
| Sep 11, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.37% | 5,655,452 |
| Sep 10, 2026 | 6.25 | 6.40 | 5.70 | 5.82 | 5.82 | -4.59% | 23,914,379 |
| Sep 9, 2026 | 6.40 | 6.60 | 6.10 | 6.10 | 6.10 | -3.17% | 10,461,030 |
| Sep 8, 2026 | 6.35 | 6.60 | 6.20 | 6.30 | 6.30 | -0.63% | 11,353,124 |
| Sep 7, 2026 | 6.40 | 6.50 | 6.24 | 6.34 | 6.34 | -2.16% | 15,445,787 |
| 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 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 3,496,142 |
| Sep 1, 2026 | 6.00 | 6.20 | 5.80 | 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 |