Skip to main content
Adriatic Metals PLC (ADMLF)
OTCMKTS · Delayed Price · Currency is USD
2.650
0.00 (0.00%)
Apr 24, 2025, 11:56 AM EDT

Adriatic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.702.802.632.652.651.92%671,422
Apr 22, 20252.802.802.602.602.60-5.45%19,263
Apr 21, 20252.552.802.352.752.755.77%18,105
Apr 17, 20252.352.752.352.602.60-4.06%3,940
Apr 16, 20252.782.802.692.712.71-1.99%27,299
Apr 15, 20252.792.792.772.772.770.18%4,156
Apr 14, 20252.762.792.732.762.76-1.43%20,847
Apr 11, 20252.412.802.412.802.8020.69%25,229
Apr 10, 20252.322.322.322.322.32-2.52%200
Apr 9, 20252.252.452.112.382.383.93%48,470
Apr 8, 20252.352.362.262.292.29-5.76%67,554
Apr 7, 20252.352.452.352.432.43-0.82%23,324
Apr 4, 20252.482.492.362.452.45-3.92%172,680
Apr 3, 20252.602.652.542.552.55-1.92%35,057
Apr 2, 20252.602.672.452.602.602.36%5,441
Apr 1, 20252.662.742.542.542.541.20%50,008
Mar 31, 20252.812.862.512.512.51-13.15%60,326
Mar 28, 20252.922.922.822.892.89-1.03%10,031
Mar 27, 20252.912.972.872.922.920.69%5,289
Mar 26, 20252.892.902.882.902.901.05%19,428
Mar 25, 20252.872.872.852.872.871.41%18,878
Mar 24, 20252.802.892.802.832.832.17%6,480
Mar 21, 20252.812.852.772.772.77-3.65%8,765
Mar 20, 20252.852.962.852.882.880.88%12,192
Mar 19, 20252.802.852.772.852.85-0.52%17,465
Mar 18, 20252.732.882.732.872.87-1.88%6,243
Mar 17, 20252.852.922.702.922.921.39%9,322
Mar 14, 20252.823.002.712.882.884.35%24,788
Mar 13, 20252.742.762.702.762.760.18%9,654
Mar 12, 20252.782.782.732.762.763.57%9,510
Mar 11, 20252.702.702.662.662.66-2.99%4,300
Mar 10, 20252.602.832.602.742.74-1.90%96,624
Mar 7, 20252.803.002.802.802.800.54%49,039
Mar 6, 20252.682.802.642.782.780.91%9,761
Mar 5, 20252.802.802.762.762.762.80%5,000
Mar 4, 20252.502.752.502.682.684.69%22,888
Mar 3, 20252.642.712.562.562.56-5.19%10,778
Feb 28, 20252.752.752.432.702.700.75%55,101
Feb 27, 20252.682.712.662.682.681.13%13,398
Feb 26, 20252.652.652.652.652.65-3.64%500
Feb 25, 20252.632.752.402.752.755.36%40,010
Feb 24, 20252.602.622.552.612.615.24%31,941
Feb 21, 20252.682.682.482.482.48-9.49%8,127
Feb 20, 20252.702.752.472.742.743.01%122,344
Feb 19, 20252.852.852.442.662.667.26%25,548
Feb 18, 20252.712.712.482.482.48-7.46%29,284
Feb 14, 20252.772.772.682.682.681.13%3,850
Feb 13, 20252.752.752.652.652.65-1.49%11,444
Feb 12, 20252.752.752.512.692.69-5.28%16,732
Feb 11, 20252.512.842.512.842.84-28,718