Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
-0.250 (-6.02%)
May 26, 2026, 5:15 PM GMT
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.00 | 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 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 2,931,668 |
| 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 |