Andrada Mining Limited (AIM:ATM)
London · Delayed Price · Currency is GBP · Price in GBX 7.10
+0.41 (6.05%)
Sep 25, 2026, 4:56 PM GMT
Andrada Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.66 | 7.10 | 6.70 | 7.10 | 7.10 | 5.97% | 4,136,358 |
| Sep 24, 2026 | 6.87 | 6.72 | 6.70 | 6.70 | 6.70 | -1.47% | 9,917,558 |
| Sep 23, 2026 | 7.10 | 6.86 | 6.80 | 6.80 | 6.80 | -4.23% | 8,978,241 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.11% | 4,480,288 |
| Sep 21, 2026 | 7.10 | 7.26 | 7.10 | 7.18 | 7.18 | 1.13% | 15,693,670 |
| Sep 18, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 7.58% | 14,778,327 |
| Sep 17, 2026 | 6.40 | 6.68 | 6.40 | 6.60 | 6.60 | 3.45% | 32,175,882 |
| Sep 16, 2026 | 6.00 | 6.38 | 6.00 | 6.38 | 6.38 | 7.05% | 8,023,158 |
| Sep 15, 2026 | 5.85 | 6.10 | 5.70 | 5.96 | 5.96 | 1.02% | 6,858,822 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 4,778,042 |
| 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 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | 9,986,787 |
| Sep 8, 2026 | 6.35 | 6.60 | 6.20 | 6.30 | 6.30 | -0.63% | 11,353,124 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -2.16% | 15,445,789 |
| 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 |