Adriatic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	3.50	3.50	3.40	3.40	3.40	0.95%	43,239
Jun 18, 2025	3.15	3.37	3.15	3.37	3.37	-2.74%	20,462
Jun 17, 2025	3.49	3.49	3.47	3.47	3.47	-0.14%	34,314
Jun 16, 2025	3.45	3.56	3.30	3.47	3.47	5.31%	98,343
Jun 13, 2025	3.48	3.48	3.15	3.30	3.30	-2.23%	101,706
Jun 12, 2025	3.20	3.37	3.20	3.37	3.37	5.31%	9,433
Jun 11, 2025	3.30	3.50	3.20	3.20	3.20	-9.86%	13,586
Jun 10, 2025	3.50	3.55	3.33	3.55	3.55	-0.70%	15,046
Jun 9, 2025	3.28	3.61	3.28	3.58	3.58	1.27%	28,261
Jun 6, 2025	3.45	3.71	3.40	3.53	3.53	0.86%	36,400
Jun 5, 2025	3.48	3.55	3.40	3.50	3.50	5.11%	18,875
Jun 4, 2025	3.37	3.40	3.33	3.33	3.33	-	13,773
Jun 3, 2025	3.28	3.33	3.28	3.33	3.33	-0.60%	12,797
Jun 2, 2025	3.35	3.35	2.92	3.35	3.35	1.82%	36,687
May 30, 2025	3.17	3.29	3.17	3.29	3.29	-0.06%	27,757
May 29, 2025	3.52	3.52	3.29	3.29	3.29	0.52%	7,146
May 28, 2025	3.10	3.37	3.10	3.28	3.28	2.34%	17,225
May 27, 2025	3.16	3.20	3.08	3.20	3.20	0.31%	64,282
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