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

Adriatic Metals Plc (OP: ADMLF )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
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%)
May 01, 2024 2.950 2.990 2.895 2.985 40,121 +0.03(+1.19%)
Apr 30, 2024 2.940 2.950 2.875 2.950 18,201 -0.03(-1.01%)
Apr 29, 2024 2.800 3.030 2.800 2.980 99,505 +0.16(+5.67%)
Apr 26, 2024 2.900 2.900 2.800 2.820 12,182 +0.06(+2.17%)
Apr 25, 2024 2.840 2.840 2.750 2.760 14,900 -0.08(-2.82%)
Apr 24, 2024 2.820 2.880 2.760 2.840 76,316 -0.11(-3.73%)
Apr 23, 2024 2.950 2.980 2.880 2.950 40,007 +0.00(+0.00%)
Apr 22, 2024 2.850 2.990 2.810 2.950 119,955 +0.15(+5.36%)
Apr 19, 2024 2.950 2.950 2.660 2.800 2,600 -0.09(-3.11%)
Apr 18, 2024 2.800 2.890 2.800 2.890 45,422 +0.04(+1.40%)
Apr 17, 2024 2.690 2.870 2.690 2.850 72,094 +0.16(+5.95%)
Apr 16, 2024 2.710 2.710 2.660 2.690 56,514 -0.06(-2.18%)
Apr 15, 2024 2.800 2.890 2.700 2.750 79,729 -0.03(-1.08%)
Apr 12, 2024 2.750 2.850 2.740 2.780 48,340 +0.03(+1.09%)
Apr 11, 2024 2.760 2.780 2.700 2.750 30,277 -0.05(-1.79%)
Apr 10, 2024 2.800 2.830 2.701 2.800 43,730 +0.01(+0.36%)
Apr 09, 2024 2.580 2.850 2.580 2.790 178,500 -0.01(-0.36%)
Apr 08, 2024 2.800 2.830 2.735 2.800 79,930 +0.10(+3.70%)
Apr 05, 2024 2.750 2.750 2.640 2.700 127,563 +0.04(+1.50%)
Apr 04, 2024 2.750 2.750 2.660 2.660 230,154 -0.13(-4.66%)
Apr 03, 2024 2.620 2.790 2.620 2.790 38,736 +0.16(+6.08%)
Apr 02, 2024 2.650 2.679 2.570 2.630 33,155 +0.05(+1.94%)
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.