Adriatic Metals PLC (ADMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 4,700 |
| 18 May 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 6,200 |
| 17 May 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 8,000 |
| 16 May 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 17,100 |
| 13 May 2022 | 1.4700 | 1.4950 | 1.4700 | 1.4950 | 1.4950 | 13,300 |
| 12 May 2022 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 26,700 |
| 11 May 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 3,400 |
| 10 May 2022 | 1.5500 | 1.5950 | 1.5500 | 1.5950 | 1.5950 | 7,700 |
| 09 May 2022 | 1.5300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 23,000 |
| 06 May 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 400 |
| 05 May 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 04 May 2022 | 1.6900 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 9,800 |
| 03 May 2022 | 1.6950 | 1.7000 | 1.6600 | 1.6640 | 1.6640 | 15,000 |
| 02 May 2022 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1,000 |
| 29 Apr 2022 | 1.7500 | 1.7910 | 1.7500 | 1.7720 | 1.7720 | 9,200 |
| 28 Apr 2022 | 1.7200 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 27,700 |
| 27 Apr 2022 | 1.7250 | 1.7250 | 1.7200 | 1.7200 | 1.7200 | 3,300 |
| 26 Apr 2022 | 1.7900 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 46,100 |
| 25 Apr 2022 | 1.8000 | 1.8050 | 1.7710 | 1.7800 | 1.7800 | 16,300 |
| 22 Apr 2022 | 1.9300 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 3,000 |
| 21 Apr 2022 | 1.9400 | 1.9900 | 1.8600 | 1.9900 | 1.9900 | 21,300 |
| 20 Apr 2022 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 100 |
| 19 Apr 2022 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 300 |
| 18 Apr 2022 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 5,400 |
| 14 Apr 2022 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 17,400 |
| 13 Apr 2022 | 1.9000 | 1.9200 | 1.9000 | 1.9150 | 1.9150 | 8,000 |
| 12 Apr 2022 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 17,600 |
| 11 Apr 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,300 |
| 08 Apr 2022 | 2.0000 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 9,900 |
| 07 Apr 2022 | 1.8750 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 251,600 |
| 06 Apr 2022 | 1.9300 | 1.9300 | 1.8400 | 1.8700 | 1.8700 | 35,500 |
| 05 Apr 2022 | 1.9220 | 1.9500 | 1.9150 | 1.9400 | 1.9400 | 3,100 |
| 04 Apr 2022 | 1.8790 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 2,100 |
| 01 Apr 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,000 |
| 31 Mar 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 13,100 |
| 30 Mar 2022 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 2,000 |
| 29 Mar 2022 | 1.9550 | 1.9550 | 1.9000 | 1.9000 | 1.9000 | 3,500 |
| 28 Mar 2022 | 1.9200 | 1.9200 | 1.8720 | 1.8720 | 1.8720 | 61,900 |
| 25 Mar 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 24 Mar 2022 | 1.9000 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 2,800 |
| 23 Mar 2022 | 1.9550 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 26,900 |
| 22 Mar 2022 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 177,300 |
| 21 Mar 2022 | 1.7000 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 235,400 |
| 18 Mar 2022 | 1.6650 | 1.7200 | 1.6650 | 1.7200 | 1.7200 | 3,000 |
| 17 Mar 2022 | 1.6000 | 1.7200 | 1.6000 | 1.7050 | 1.7050 | 132,300 |
| 16 Mar 2022 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 2,900 |
| 15 Mar 2022 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 6,900 |
| 14 Mar 2022 | 1.6270 | 1.6270 | 1.5600 | 1.5600 | 1.5600 | 16,800 |
| 11 Mar 2022 | 1.6100 | 1.6270 | 1.6000 | 1.6270 | 1.6270 | 21,800 |
| 10 Mar 2022 | 1.5850 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 26,300 |
| 09 Mar 2022 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | 12,000 |
| 08 Mar 2022 | 1.7100 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 79,900 |
| 07 Mar 2022 | 1.7600 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 124,500 |
| 04 Mar 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 6,500 |
| 03 Mar 2022 | 1.7400 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 7,800 |
| 02 Mar 2022 | 1.6050 | 1.7500 | 1.6050 | 1.7300 | 1.7300 | 500,400 |
| 01 Mar 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6150 | 1.6150 | 31,400 |
| 28 Feb 2022 | 1.5400 | 1.5800 | 1.5320 | 1.5670 | 1.5670 | 10,400 |
| 25 Feb 2022 | 1.5700 | 1.5700 | 1.5290 | 1.5500 | 1.5500 | 49,900 |
| 24 Feb 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 26,900 |
| 23 Feb 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 69,100 |
| 22 Feb 2022 | 1.6100 | 1.6100 | 1.5450 | 1.5900 | 1.5900 | 50,300 |
| 18 Feb 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 20,500 |
| 17 Feb 2022 | 1.6350 | 1.7000 | 1.6350 | 1.7000 | 1.7000 | 45,600 |
| 16 Feb 2022 | 1.6300 | 1.6710 | 1.6300 | 1.6710 | 1.6710 | 27,300 |
| 15 Feb 2022 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 4,600 |
| 14 Feb 2022 | 1.6800 | 1.7300 | 1.6250 | 1.7100 | 1.7100 | 4,200 |
| 11 Feb 2022 | 1.7000 | 1.7000 | 1.6510 | 1.6900 | 1.6900 | 3,800 |
| 10 Feb 2022 | 1.6600 | 1.7500 | 1.6400 | 1.7300 | 1.7300 | 58,300 |
| 09 Feb 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| 08 Feb 2022 | 1.5600 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 15,700 |
| 07 Feb 2022 | 1.6300 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 13,800 |
| 04 Feb 2022 | 1.5400 | 1.6700 | 1.5400 | 1.6600 | 1.6600 | 46,300 |
| 03 Feb 2022 | 1.6800 | 1.6800 | 1.6450 | 1.6700 | 1.6700 | 107,600 |
| 02 Feb 2022 | 1.7260 | 1.7750 | 1.7260 | 1.7590 | 1.7590 | 1,700 |
| 01 Feb 2022 | 1.7800 | 1.7800 | 1.7750 | 1.7750 | 1.7750 | 2,100 |
| 31 Jan 2022 | 1.8050 | 1.8100 | 1.7500 | 1.7890 | 1.7890 | 7,500 |
| 28 Jan 2022 | 1.7450 | 1.7680 | 1.7200 | 1.7200 | 1.7200 | 26,900 |
| 27 Jan 2022 | 1.6100 | 1.8670 | 1.6100 | 1.7500 | 1.7500 | 16,300 |
| 26 Jan 2022 | 1.8150 | 1.8150 | 1.8060 | 1.8060 | 1.8060 | 5,200 |
| 25 Jan 2022 | 1.7550 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 13,200 |
| 24 Jan 2022 | 1.8150 | 1.8500 | 1.7300 | 1.7850 | 1.7850 | 8,500 |
| 21 Jan 2022 | 1.9350 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 3,000 |
| 20 Jan 2022 | 1.9400 | 2.0000 | 1.9400 | 1.9950 | 1.9950 | 5,500 |
| 19 Jan 2022 | 1.9040 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 14,600 |
| 18 Jan 2022 | 1.9700 | 1.9700 | 1.8990 | 1.9000 | 1.9000 | 4,400 |
| 14 Jan 2022 | 1.9740 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 17,000 |
| 13 Jan 2022 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 496,200 |
| 12 Jan 2022 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 5,700 |
| 11 Jan 2022 | 1.8450 | 1.9050 | 1.8450 | 1.8700 | 1.8700 | 7,300 |
| 10 Jan 2022 | 1.7520 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 14,800 |
| 07 Jan 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 7,700 |
| 06 Jan 2022 | 1.8800 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 34,500 |
| 05 Jan 2022 | 1.7900 | 1.8700 | 1.7600 | 1.8550 | 1.8550 | 20,000 |
| 04 Jan 2022 | 1.7880 | 1.7900 | 1.7880 | 1.7900 | 1.7900 | 5,500 |
| 03 Jan 2022 | 1.8400 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 37,200 |
| 31 Dec 2021 | 1.8050 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 30,100 |
| 30 Dec 2021 | 1.7500 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 2,500 |
| 29 Dec 2021 | 1.7950 | 1.8480 | 1.7500 | 1.7800 | 1.7800 | 9,700 |
| 28 Dec 2021 | 1.8000 | 1.8500 | 1.7400 | 1.7450 | 1.7450 | 184,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
