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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20253.163.203.163.20-0.31%1,800
May 23, 20253.213.263.133.193.193.57%16,192
May 22, 20252.993.202.993.083.083.01%118,047
May 21, 20252.903.152.902.992.993.28%103,280
May 20, 20252.503.002.402.902.9018.16%171,018
May 19, 20252.472.582.362.452.45-1.61%33,401
May 16, 20252.382.492.372.492.49-1.58%13,433
May 15, 20252.352.542.352.532.532.85%16,001
May 14, 20252.452.572.452.462.46-6.82%156,495
May 13, 20252.552.732.552.642.649.54%13,814
May 12, 20252.562.562.372.412.41-5.86%22,189
May 9, 20252.502.562.502.562.560.39%14,999
May 8, 20252.582.622.552.552.550.20%16,168
May 7, 20252.572.572.552.552.55-1.13%30,714
May 6, 20252.612.612.532.572.572.55%10,130
May 5, 20252.692.692.462.512.51-3.46%13,912
May 2, 20252.612.612.592.602.60-0.38%33,470
May 1, 20252.612.612.582.612.61-150,130
Apr 30, 20252.612.612.612.612.610.38%6,000
Apr 29, 20252.652.652.582.602.60-0.38%39,877
Apr 28, 20252.802.802.602.612.61-1.88%14,278
Apr 25, 20252.632.662.602.662.66-19,172
Apr 24, 20252.662.732.652.662.660.38%289,891
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