Australia markets close in 2 hours 46 minutes

Adriatic Metals PLC (ADMLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5500-0.0300 (-1.90%)
At close: 11:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.55001.58001.55001.55001.55004,700
18 May 20221.58001.58001.58001.58001.58006,200
17 May 20221.58001.58001.58001.58001.58008,000
16 May 20221.48001.52001.48001.52001.520017,100
13 May 20221.47001.49501.47001.49501.495013,300
12 May 20221.55001.55001.49001.49001.490026,700
11 May 20221.57001.59001.57001.59001.59003,400
10 May 20221.55001.59501.55001.59501.59507,700
09 May 20221.53001.63001.53001.59001.590023,000
06 May 20221.67501.67501.67501.67501.6750400
05 May 20221.75001.75001.75001.75001.7500-
04 May 20221.69001.75001.66001.75001.75009,800
03 May 20221.69501.70001.66001.66401.664015,000
02 May 20221.70501.70501.70501.70501.70501,000
29 Apr 20221.75001.79101.75001.77201.77209,200
28 Apr 20221.72001.75001.66001.66001.660027,700
27 Apr 20221.72501.72501.72001.72001.72003,300
26 Apr 20221.79001.79001.71001.73001.730046,100
25 Apr 20221.80001.80501.77101.78001.780016,300
22 Apr 20221.93001.96001.86001.86001.86003,000
21 Apr 20221.94001.99001.86001.99001.990021,300
20 Apr 20221.90801.90801.90801.90801.9080100
19 Apr 20221.97601.97601.97601.97601.9760300
18 Apr 20221.87001.96001.87001.96001.96005,400
14 Apr 20222.00002.00001.85001.85001.850017,400
13 Apr 20221.90001.92001.90001.91501.91508,000
12 Apr 20221.95001.95001.85001.85001.850017,600
11 Apr 20221.92001.92001.92001.92001.92001,300
08 Apr 20222.00002.04001.92001.92001.92009,900
07 Apr 20221.87501.96001.85001.96001.9600251,600
06 Apr 20221.93001.93001.84001.87001.870035,500
05 Apr 20221.92201.95001.91501.94001.94003,100
04 Apr 20221.87901.89001.87001.89001.89002,100
01 Apr 20221.85001.85001.85001.85001.85003,000
31 Mar 20221.87001.87001.83001.83001.830013,100
30 Mar 20221.85001.87001.85001.87001.87002,000
29 Mar 20221.95501.95501.90001.90001.90003,500
28 Mar 20221.92001.92001.87201.87201.872061,900
25 Mar 20221.90001.90001.90001.90001.9000-
24 Mar 20221.90001.90001.83001.90001.90002,800
23 Mar 20221.95501.97001.91001.94001.940026,900
22 Mar 20221.81001.85001.81001.84001.8400177,300
21 Mar 20221.70001.77001.66001.75001.7500235,400
18 Mar 20221.66501.72001.66501.72001.72003,000
17 Mar 20221.60001.72001.60001.70501.7050132,300
16 Mar 20221.63001.63001.58001.58001.58002,900
15 Mar 20221.59001.63001.59001.63001.63006,900
14 Mar 20221.62701.62701.56001.56001.560016,800
11 Mar 20221.61001.62701.60001.62701.627021,800
10 Mar 20221.58501.63001.57001.63001.630026,300
09 Mar 20221.61501.61501.59001.59001.590012,000
08 Mar 20221.71001.77001.65001.65001.650079,900
07 Mar 20221.76001.80001.67001.70001.7000124,500
04 Mar 20221.67001.67001.65001.67001.67006,500
03 Mar 20221.74001.77001.71001.71001.71007,800
02 Mar 20221.60501.75001.60501.73001.7300500,400
01 Mar 20221.65001.65001.58001.61501.615031,400
28 Feb 20221.54001.58001.53201.56701.567010,400
25 Feb 20221.57001.57001.52901.55001.550049,900
24 Feb 20221.59001.59001.57001.58001.580026,900
23 Feb 20221.60001.60001.58001.59001.590069,100
22 Feb 20221.61001.61001.54501.59001.590050,300
18 Feb 20221.67001.69001.65001.65001.650020,500
17 Feb 20221.63501.70001.63501.70001.700045,600
16 Feb 20221.63001.67101.63001.67101.671027,300
15 Feb 20221.70001.70001.62001.62001.62004,600
14 Feb 20221.68001.73001.62501.71001.71004,200
11 Feb 20221.70001.70001.65101.69001.69003,800
10 Feb 20221.66001.75001.64001.73001.730058,300
09 Feb 20221.64001.64001.64001.64001.64002,000
08 Feb 20221.56001.69001.56001.69001.690015,700
07 Feb 20221.63001.68001.60001.68001.680013,800
04 Feb 20221.54001.67001.54001.66001.660046,300
03 Feb 20221.68001.68001.64501.67001.6700107,600
02 Feb 20221.72601.77501.72601.75901.75901,700
01 Feb 20221.78001.78001.77501.77501.77502,100
31 Jan 20221.80501.81001.75001.78901.78907,500
28 Jan 20221.74501.76801.72001.72001.720026,900
27 Jan 20221.61001.86701.61001.75001.750016,300
26 Jan 20221.81501.81501.80601.80601.80605,200
25 Jan 20221.75501.80001.73001.80001.800013,200
24 Jan 20221.81501.85001.73001.78501.78508,500
21 Jan 20221.93501.97001.90001.90001.90003,000
20 Jan 20221.94002.00001.94001.99501.99505,500
19 Jan 20221.90401.91001.88001.91001.910014,600
18 Jan 20221.97001.97001.89901.90001.90004,400
14 Jan 20221.97401.98001.96001.96001.960017,000
13 Jan 20221.85002.00001.85002.00002.0000496,200
12 Jan 20221.88001.88001.85001.85001.85005,700
11 Jan 20221.84501.90501.84501.87001.87007,300
10 Jan 20221.75201.77001.75001.75001.750014,800
07 Jan 20221.80001.80001.75001.76001.76007,700
06 Jan 20221.88001.88001.76001.80001.800034,500
05 Jan 20221.79001.87001.76001.85501.855020,000
04 Jan 20221.78801.79001.78801.79001.79005,500
03 Jan 20221.84001.84001.75001.80001.800037,200
31 Dec 20211.80501.84001.79001.79001.790030,100
30 Dec 20211.75001.84001.75001.80001.80002,500
29 Dec 20211.79501.84801.75001.78001.78009,700
28 Dec 20211.80001.85001.74001.74501.7450184,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...