Andrada Mining Limited (NMSE:ATM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 0.7200
+0.0200 (2.86%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 1 |
| Jul 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1 |
| Jul 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1 |
| Jun 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Jun 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1 |
| Jun 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1 |
| Jun 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Jun 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 1 |
| Jun 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Jun 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 1 |
| Jun 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 1 |
| Jun 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 1 |
| Jun 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1 |
| Jun 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 1 |
| Jun 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1 |
| Jun 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 1 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 1 |
| Jun 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 1 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.71% | 1 |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1 |
| May 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| May 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1 |
| May 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1 |
| May 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1 |
| May 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 1 |