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

Adriatic Metals Plc (OP: ADMLF )

2.500 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.450 2.520 2.450 2.490 22,706 +0.03(+1.22%)
Sep 30, 2024 2.425 2.460 2.410 2.460 16,200 -0.03(-1.20%)
Sep 27, 2024 2.580 2.580 2.490 2.490 28,150 +0.09(+3.75%)
Sep 26, 2024 2.500 2.650 2.335 2.400 8,594 +0.00(+0.00%)
Sep 25, 2024 2.420 2.500 2.370 2.400 40,535 -0.06(-2.64%)
Sep 24, 2024 2.450 2.499 2.390 2.465 33,928 +0.07(+3.14%)
Sep 23, 2024 2.300 2.440 2.300 2.390 71,235 +0.10(+4.37%)
Sep 20, 2024 2.120 2.290 2.110 2.290 39,887 -0.01(-0.43%)
Sep 19, 2024 2.325 2.350 2.295 2.300 11,095 +0.10(+4.55%)
Sep 18, 2024 2.270 2.400 2.200 2.200 14,696 -0.05(-2.22%)
Sep 17, 2024 2.339 2.450 2.250 2.250 34,932 +0.03(+1.35%)
Sep 16, 2024 2.135 2.220 2.135 2.220 15,721 +0.02(+0.91%)
Sep 13, 2024 2.030 2.240 2.030 2.200 28,817 +0.08(+3.77%)
Sep 12, 2024 1.960 2.130 1.910 2.120 270,382 +0.15(+7.61%)
Sep 11, 2024 1.900 1.970 1.810 1.970 45,080 +0.10(+5.43%)
Sep 10, 2024 1.847 1.869 1.750 1.869 16,535 -0.00(-0.08%)
Sep 09, 2024 2.000 2.000 1.760 1.870 97,467 -0.01(-0.53%)
Sep 06, 2024 1.909 1.909 1.865 1.880 30,125 +0.01(+0.53%)
Sep 05, 2024 1.890 2.000 1.870 1.870 35,713 +0.11(+6.25%)
Sep 04, 2024 1.950 2.000 1.760 1.760 11,612 -0.24(-12.00%)
Sep 03, 2024 1.960 2.052 1.960 2.000 20,043 -0.10(-4.76%)
Aug 30, 2024 2.100 2.100 2.100 2.100 4,565 +0.05(+2.44%)
Aug 29, 2024 2.010 2.050 1.990 2.050 20,724 +0.07(+3.54%)
Aug 28, 2024 2.040 2.040 1.980 1.980 26,237 -0.10(-4.81%)
Aug 27, 2024 2.040 2.090 2.036 2.080 34,363 +0.00(+0.02%)
Aug 26, 2024 2.110 2.120 2.070 2.079 71,172 -0.04(-1.93%)
Aug 23, 2024 2.150 2.160 2.100 2.120 39,463 -0.07(-3.18%)
Aug 22, 2024 2.235 2.235 2.180 2.190 33,982 -0.09(-3.95%)
Aug 21, 2024 2.252 2.300 2.250 2.280 11,502 +0.11(+5.07%)
Aug 20, 2024 2.110 2.230 2.070 2.170 23,979 +0.10(+4.83%)
Aug 19, 2024 1.980 2.100 1.980 2.070 72,483 +0.15(+7.81%)
Aug 16, 2024 1.870 1.920 1.870 1.920 58,104 +0.12(+6.67%)
Aug 15, 2024 1.820 1.870 1.710 1.800 105,292 -0.02(-1.37%)
Aug 14, 2024 1.780 1.830 1.780 1.825 13,288 -0.02(-1.35%)
Aug 13, 2024 1.780 1.850 1.780 1.850 12,051 -0.01(-0.54%)
Aug 12, 2024 1.760 1.870 1.750 1.860 53,050 +0.11(+6.29%)
Aug 09, 2024 1.740 1.770 1.730 1.750 37,744 +0.02(+1.16%)
Aug 08, 2024 1.800 1.870 1.710 1.730 51,115 -0.11(-5.98%)
Aug 07, 2024 1.948 1.948 1.760 1.840 124,894 -0.11(-5.64%)
Aug 06, 2024 1.935 1.998 1.845 1.950 31,080 +0.03(+1.56%)
Aug 05, 2024 2.000 2.060 1.890 1.920 69,482 -0.14(-6.80%)
Aug 02, 2024 2.020 2.110 2.020 2.060 30,102 +0.03(+1.48%)
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.