Adriatic Metals PLC (ADTLF)
OTCMKTS
· Delayed Price · Currency is USD
2.690
-0.010 (-0.37%)
Apr 24, 2025, 4:00 PM EDT
Adriatic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 9 |
| Apr 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 3,000 |
| Apr 23, 2025 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -4.61% | 3,071 |
| Apr 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | 2,569 |
| Apr 17, 2025 | 2.70 | 2.88 | 2.63 | 2.86 | 2.86 | 0.88% | 23,700 |
| Apr 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.90% | 678 |
| Apr 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 13.03% | 500 |
| Apr 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 5.41% | 21,082 |
| Apr 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 13.58% | 1,850 |
| Apr 9, 2025 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -7.23% | 4,452 |
| Apr 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 501 |
| Apr 4, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -6.61% | 4,519 |
| Apr 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 2, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 1, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 31, 2025 | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | -9.06% | 200 |
| Mar 28, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.93% | 1,850 |
| Mar 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 21 |
| Mar 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 21, 2025 | 2.83 | 2.86 | 2.80 | 2.80 | 2.80 | -2.27% | 2,800 |
| Mar 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 19, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 3.06% | 1,905 |
| Mar 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.81% | 1,083 |
| Mar 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 5.09% | 1,000 |
| Mar 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.73% | 2,884 |
| Mar 12, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.44% | 820 |
| Mar 11, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -1.60% | 3,650 |
| Mar 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.88% | 120 |
| Mar 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.34% | 160 |
| Mar 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.31% | 300 |
| Mar 4, 2025 | 2.58 | 2.90 | 2.58 | 2.90 | 2.90 | 3.98% | 308 |
| Mar 3, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 27, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.65% | 200 |
| Feb 24, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -1.88% | 5,348 |
| Feb 21, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 3.27% | 2,550 |
| Feb 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 19, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 5 |
| Feb 13, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |