Andrada Mining Limited (NMSE:ATM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 0.8100
+0.0100 (1.25%)
At close: Sep 12, 2025
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 1 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 1 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1 |
| Sep 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 1 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 1 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 1 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 8.54% | 1 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.49% | 1 |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.94% | 1 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 1 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 2 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | 1 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 1 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 1 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | 1 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 1 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 1 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 1 |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 1 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 1 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | 1 |
| Jul 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 1 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 1 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Jul 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Jul 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Jul 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 1 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 1 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1 |
| Jul 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 1 |
| Jul 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1 |