Adriatic Metals PLC (ADMLF)
OTCMKTS
· Delayed Price · Currency is USD
3.200
-0.010 (-0.31%)
May 27, 2025, 3:41 PM EDT
Adriatic Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 27, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | - | 0.31% | 1,800 |
May 23, 2025 | 3.21 | 3.26 | 3.13 | 3.19 | 3.19 | 3.57% | 16,192 |
May 22, 2025 | 2.99 | 3.20 | 2.99 | 3.08 | 3.08 | 3.01% | 118,047 |
May 21, 2025 | 2.90 | 3.15 | 2.90 | 2.99 | 2.99 | 3.28% | 103,280 |
May 20, 2025 | 2.50 | 3.00 | 2.40 | 2.90 | 2.90 | 18.16% | 171,018 |
May 19, 2025 | 2.47 | 2.58 | 2.36 | 2.45 | 2.45 | -1.61% | 33,401 |
May 16, 2025 | 2.38 | 2.49 | 2.37 | 2.49 | 2.49 | -1.58% | 13,433 |
May 15, 2025 | 2.35 | 2.54 | 2.35 | 2.53 | 2.53 | 2.85% | 16,001 |
May 14, 2025 | 2.45 | 2.57 | 2.45 | 2.46 | 2.46 | -6.82% | 156,495 |
May 13, 2025 | 2.55 | 2.73 | 2.55 | 2.64 | 2.64 | 9.54% | 13,814 |
May 12, 2025 | 2.56 | 2.56 | 2.37 | 2.41 | 2.41 | -5.86% | 22,189 |
May 9, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 0.39% | 14,999 |
May 8, 2025 | 2.58 | 2.62 | 2.55 | 2.55 | 2.55 | 0.20% | 16,168 |
May 7, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -1.13% | 30,714 |
May 6, 2025 | 2.61 | 2.61 | 2.53 | 2.57 | 2.57 | 2.55% | 10,130 |
May 5, 2025 | 2.69 | 2.69 | 2.46 | 2.51 | 2.51 | -3.46% | 13,912 |
May 2, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.60 | -0.38% | 33,470 |
May 1, 2025 | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | - | 150,130 |
Apr 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 6,000 |
Apr 29, 2025 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | -0.38% | 39,877 |
Apr 28, 2025 | 2.80 | 2.80 | 2.60 | 2.61 | 2.61 | -1.88% | 14,278 |
Apr 25, 2025 | 2.63 | 2.66 | 2.60 | 2.66 | 2.66 | - | 19,172 |
Apr 24, 2025 | 2.66 | 2.73 | 2.65 | 2.66 | 2.66 | 0.38% | 289,891 |
Apr 23, 2025 | 2.70 | 2.80 | 2.63 | 2.65 | 2.65 | 1.92% | 671,422 |
Apr 22, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -5.45% | 19,263 |
Apr 21, 2025 | 2.55 | 2.80 | 2.35 | 2.75 | 2.75 | 5.77% | 18,105 |
Apr 17, 2025 | 2.35 | 2.75 | 2.35 | 2.60 | 2.60 | -4.06% | 3,940 |
Apr 16, 2025 | 2.78 | 2.80 | 2.69 | 2.71 | 2.71 | -1.99% | 27,299 |
Apr 15, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | 0.18% | 4,156 |
Apr 14, 2025 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | -1.43% | 20,847 |
Apr 11, 2025 | 2.41 | 2.80 | 2.41 | 2.80 | 2.80 | 20.69% | 25,229 |
Apr 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 200 |
Apr 9, 2025 | 2.25 | 2.45 | 2.11 | 2.38 | 2.38 | 3.93% | 48,470 |
Apr 8, 2025 | 2.35 | 2.36 | 2.26 | 2.29 | 2.29 | -5.76% | 67,554 |
Apr 7, 2025 | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | -0.82% | 23,324 |
Apr 4, 2025 | 2.48 | 2.49 | 2.36 | 2.45 | 2.45 | -3.92% | 172,680 |
Apr 3, 2025 | 2.60 | 2.65 | 2.54 | 2.55 | 2.55 | -1.92% | 35,057 |
Apr 2, 2025 | 2.60 | 2.67 | 2.45 | 2.60 | 2.60 | 2.36% | 5,441 |
Apr 1, 2025 | 2.66 | 2.74 | 2.54 | 2.54 | 2.54 | 1.20% | 50,008 |
Mar 31, 2025 | 2.81 | 2.86 | 2.51 | 2.51 | 2.51 | -13.15% | 60,326 |
Mar 28, 2025 | 2.92 | 2.92 | 2.82 | 2.89 | 2.89 | -1.03% | 10,031 |
Mar 27, 2025 | 2.91 | 2.97 | 2.87 | 2.92 | 2.92 | 0.69% | 5,289 |
Mar 26, 2025 | 2.89 | 2.90 | 2.88 | 2.90 | 2.90 | 1.05% | 19,428 |
Mar 25, 2025 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | 1.41% | 18,878 |
Mar 24, 2025 | 2.80 | 2.89 | 2.80 | 2.83 | 2.83 | 2.17% | 6,480 |
Mar 21, 2025 | 2.81 | 2.85 | 2.77 | 2.77 | 2.77 | -3.65% | 8,765 |
Mar 20, 2025 | 2.85 | 2.96 | 2.85 | 2.88 | 2.88 | 0.88% | 12,192 |
Mar 19, 2025 | 2.80 | 2.85 | 2.77 | 2.85 | 2.85 | -0.52% | 17,465 |
Mar 18, 2025 | 2.73 | 2.88 | 2.73 | 2.87 | 2.87 | -1.88% | 6,243 |
Mar 17, 2025 | 2.85 | 2.92 | 2.70 | 2.92 | 2.92 | 1.39% | 9,322 |