Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.250 -0.160 (-6.64%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.250 2.680 2.250 2.410 116,510 -0.09(-3.60%)
Jul 12, 2024 2.600 2.655 2.500 2.500 4,624 -0.14(-5.30%)
Jul 11, 2024 2.680 2.680 2.580 2.640 34,193 +0.08(+3.13%)
Jul 10, 2024 2.555 2.560 2.550 2.560 5,380 +0.03(+1.19%)
Jul 09, 2024 2.550 2.605 2.510 2.530 21,513 +0.01(+0.46%)
Jul 08, 2024 2.500 2.680 2.500 2.518 7,002 +0.02(+0.74%)
Jul 05, 2024 2.550 2.660 2.480 2.500 224,140 -0.05(-1.96%)
Jul 03, 2024 2.600 2.600 2.550 2.550 5,360 -0.05(-1.90%)
Jul 02, 2024 2.570 2.600 2.560 2.599 16,414 +0.03(+1.14%)
Jul 01, 2024 2.740 2.740 2.570 2.570 29,299 -0.24(-8.54%)
Jun 28, 2024 2.650 2.810 2.650 2.810 19,669 +0.16(+6.04%)
Jun 27, 2024 2.700 2.700 2.650 2.650 4,840 -0.06(-2.03%)
Jun 26, 2024 2.850 2.850 2.622 2.705 15,865 +0.10(+3.64%)
Jun 25, 2024 2.700 2.700 2.610 2.610 9,852 -0.09(-3.33%)
Jun 24, 2024 2.680 2.780 2.680 2.700 74,117 -0.08(-2.88%)
Jun 21, 2024 2.640 2.780 2.630 2.780 615,126 +0.11(+4.12%)
Jun 20, 2024 2.631 2.700 2.630 2.670 81,504 -0.06(-2.20%)
Jun 17, 2024 2.730 30 +0.01(+0.37%)
Jun 14, 2024 2.605 2.720 2.580 2.720 16,592 +0.12(+4.62%)
Jun 13, 2024 2.890 2.890 2.600 2.600 19,150 -0.03(-1.14%)
Jun 12, 2024 2.840 2.840 2.630 2.630 4,154 -0.17(-6.07%)
Jun 11, 2024 2.640 2.800 2.630 2.800 24,440 +0.16(+6.06%)
Jun 10, 2024 2.650 2.650 2.610 2.640 42,147 -0.00(-0.19%)
Jun 07, 2024 2.600 2.770 2.560 2.645 43,315 -0.04(-1.31%)
Jun 06, 2024 2.570 2.750 2.550 2.680 46,961 +0.13(+5.09%)
Jun 05, 2024 2.610 2.610 2.550 2.550 46,050 -0.14(-5.37%)
Jun 04, 2024 2.690 2.740 2.640 2.695 47,673 -0.09(-3.36%)
Jun 03, 2024 2.810 2.890 2.660 2.789 29,966 -0.06(-2.15%)
May 31, 2024 2.798 2.850 2.660 2.850 14,268 +0.05(+1.79%)
May 30, 2024 2.750 2.850 2.700 2.800 61,100 +0.00(+0.00%)
May 29, 2024 3.000 3.000 2.500 2.800 70,387 -0.20(-6.67%)
May 24, 2024 2.975 3.000 2.900 3.000 45,297 +0.00(+0.00%)
May 23, 2024 3.080 3.110 3.000 3.000 22,821 -0.12(-3.85%)
May 22, 2024 3.180 3.180 3.105 3.120 15,413 -0.25(-7.42%)
May 21, 2024 3.290 3.370 3.200 3.370 55,669 +0.08(+2.43%)
May 20, 2024 3.150 3.290 3.100 3.290 53,259 +0.17(+5.45%)
May 17, 2024 3.060 3.120 3.060 3.120 54,917 -0.00(-0.16%)
May 16, 2024 3.000 3.140 3.000 3.125 57,364 -0.02(-0.48%)
May 15, 2024 3.120 3.170 3.051 3.140 31,741 +0.02(+0.64%)
May 14, 2024 3.015 3.120 3.015 3.120 20,618 +0.07(+2.30%)
May 13, 2024 3.010 3.110 3.010 3.050 19,950 +0.04(+1.33%)
May 10, 2024 2.980 3.040 2.975 3.010 18,105 +0.11(+3.79%)
May 09, 2024 3.000 3.000 2.900 2.900 28,193 -0.07(-2.42%)
May 08, 2024 3.000 3.000 2.950 2.972 14,936 -0.03(-0.93%)
May 07, 2024 3.020 3.040 3.000 3.000 35,252 +0.01(+0.20%)
May 06, 2024 3.030 3.030 2.910 2.994 67,450 -0.03(-1.02%)
May 03, 2024 3.040 3.050 3.000 3.025 58,584 -0.02(-0.82%)
May 02, 2024 2.970 3.050 2.970 3.050 28,765 +0.06(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.