Adriatic Metals PLC (ADMLF)
OTCMKTS · Delayed Price · Currency is USD
4.250
+0.100 (2.41%)
Inactive · Last trade price on Sep 5, 2025
Adriatic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 1,342 |
| Sep 3, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.73% | 12,159 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | - | 12,801 |
| Aug 29, 2025 | 4.06 | 4.16 | 4.05 | 4.12 | 4.12 | 1.98% | 10,074 |
| Aug 28, 2025 | 3.99 | 4.05 | 3.99 | 4.04 | 4.04 | 1.51% | 19,111 |
| Aug 27, 2025 | 4.00 | 4.05 | 3.82 | 3.98 | 3.98 | -4.56% | 77,270 |
| Aug 26, 2025 | 4.05 | 4.17 | 3.90 | 4.17 | 4.17 | 0.72% | 16,315 |
| Aug 25, 2025 | 4.14 | 4.18 | 3.99 | 4.14 | 4.14 | 0.98% | 4,780 |
| Aug 22, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | 1.36% | 6,105 |
| Aug 21, 2025 | 3.95 | 4.09 | 3.95 | 4.05 | 4.05 | -0.12% | 18,630 |
| Aug 20, 2025 | 4.07 | 4.13 | 3.97 | 4.05 | 4.05 | -0.49% | 10,340 |
| Aug 19, 2025 | 3.93 | 4.13 | 3.93 | 4.07 | 4.07 | 0.84% | 7,097 |
| Aug 18, 2025 | 4.31 | 4.31 | 3.75 | 4.04 | 4.04 | 0.90% | 14,691 |
| Aug 15, 2025 | 3.56 | 4.00 | 3.56 | 4.00 | 4.00 | 2.67% | 18,819 |
| Aug 14, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 1.99% | 7,906 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.77 | 3.82 | 3.82 | -2.05% | 6,616 |
| Aug 12, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.65% | 3,590 |
| Aug 11, 2025 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | 1.97% | 10,014 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 28,949 |
| Aug 7, 2025 | 3.82 | 3.88 | 3.77 | 3.85 | 3.85 | 3.77% | 36,836 |
| Aug 6, 2025 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | -2.37% | 6,280 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 1.33% | 958 |
| Aug 4, 2025 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | 0.81% | 12,411 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 1.09% | 25,254 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -0.67% | 14,251 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -1.20% | 7,500 |
| Jul 29, 2025 | 3.68 | 3.75 | 3.65 | 3.75 | 3.75 | -1.19% | 10,930 |
| Jul 28, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 1.61% | 25,086 |
| Jul 25, 2025 | 3.47 | 3.90 | 3.47 | 3.74 | 3.74 | -4.23% | 10,435 |
| Jul 23, 2025 | 3.79 | 3.90 | 3.68 | 3.90 | 3.90 | 2.63% | 7,770 |
| Jul 22, 2025 | 3.80 | 3.84 | 3.69 | 3.80 | 3.80 | 3.26% | 11,691 |
| Jul 21, 2025 | 3.67 | 3.81 | 3.54 | 3.68 | 3.68 | 0.27% | 54,671 |
| Jul 18, 2025 | 3.79 | 3.80 | 3.56 | 3.67 | 3.67 | 0.14% | 25,060 |
| Jul 17, 2025 | 3.68 | 3.78 | 3.67 | 3.67 | 3.67 | -0.14% | 15,597 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -2.13% | 13,636 |
| Jul 15, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -2.04% | 13,819 |
| Jul 14, 2025 | 3.79 | 3.86 | 3.79 | 3.83 | 3.83 | 2.90% | 61,029 |
| Jul 11, 2025 | 3.66 | 3.80 | 3.66 | 3.72 | 3.72 | 0.27% | 19,212 |
| Jul 10, 2025 | 3.80 | 3.80 | 3.62 | 3.71 | 3.71 | 1.76% | 20,167 |
| Jul 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.77% | 13,572 |
| Jul 8, 2025 | 3.59 | 3.78 | 3.59 | 3.75 | 3.75 | 3.73% | 6,017 |
| Jul 7, 2025 | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -2.30% | 4,324 |
| Jul 3, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 1.65% | 2,100 |
| Jul 2, 2025 | 3.72 | 3.85 | 3.64 | 3.64 | 3.64 | -5.70% | 75,895 |
| Jul 1, 2025 | 3.75 | 3.86 | 3.67 | 3.86 | 3.86 | 5.90% | 80,872 |
| Jun 30, 2025 | 3.12 | 3.80 | 3.12 | 3.65 | 3.65 | 1.53% | 8,567 |
| Jun 27, 2025 | 3.45 | 3.60 | 3.25 | 3.59 | 3.59 | 2.43% | 13,919 |
| Jun 26, 2025 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | 2.04% | 24,770 |
| Jun 25, 2025 | 3.27 | 3.45 | 3.12 | 3.44 | 3.44 | 0.73% | 86,044 |
| Jun 24, 2025 | 3.43 | 3.45 | 3.28 | 3.41 | 3.41 | 4.92% | 15,384 |