Canada markets open in 9 hours 19 minutes

Adriatic Metals PLC (ADMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0250-0.0250 (-0.82%)
At close: 03:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.05003.05003.00003.02503.025058,584
May 02, 20242.97003.05002.97003.05003.050028,800
May 01, 20242.95002.99002.89502.98502.985040,100
Apr 30, 20242.95002.95002.87502.95002.950018,200
Apr 29, 20242.80003.03002.80002.98002.980099,500
Apr 26, 20242.90002.90002.80002.82002.820012,200
Apr 25, 20242.75002.84002.75002.76002.760014,900
Apr 24, 20242.82002.88002.76002.84002.840076,300
Apr 23, 20242.95002.98002.88002.95002.950039,400
Apr 22, 20242.81002.99002.81002.95002.9500120,000
Apr 19, 20242.95002.95002.66002.80002.80002,600
Apr 18, 20242.80002.89002.80002.89002.890045,400
Apr 17, 20242.69002.87002.69002.85002.850072,100
Apr 16, 20242.69002.71002.66002.69002.690056,500
Apr 15, 20242.84002.89002.70002.75002.750079,700
Apr 12, 20242.75002.85002.74002.78002.780048,300
Apr 11, 20242.76002.78002.70002.75002.750030,300
Apr 10, 20242.82002.83002.70102.80002.800043,700
Apr 09, 20242.58002.85002.58002.79002.7900178,500
Apr 08, 20242.80002.83002.73502.80002.800079,900
Apr 05, 20242.66002.75002.64002.70002.7000127,600
Apr 04, 20242.75002.75002.66002.66002.6600230,200
Apr 03, 20242.62002.79002.62002.79002.790038,700
Apr 02, 20242.65002.67902.57002.63002.630033,200
Apr 01, 20242.69002.69002.56002.58002.580019,900
Mar 28, 20242.56002.68002.56002.65002.650011,000
Mar 27, 20242.61002.68002.55002.60002.600010,400
Mar 26, 20242.55002.59002.54002.58002.580027,500
Mar 25, 20242.69002.69002.55002.59002.590022,800
Mar 22, 20242.70002.84002.61002.63002.630049,200
Mar 21, 20242.70002.70002.64002.65502.655043,300
Mar 20, 20242.36102.52002.36102.52002.52006,400
Mar 19, 20242.45502.45502.39002.39002.39005,800
Mar 18, 20242.55002.56002.38002.38002.380018,400
Mar 15, 20242.50002.50002.50002.50002.50005,000
Mar 14, 20242.45002.55002.39002.47002.470061,100
Mar 13, 20242.42002.42002.38502.42002.420033,400
Mar 12, 20242.36102.44002.36102.42002.42009,200
Mar 11, 20242.30002.37002.30002.37002.370014,700
Mar 08, 20242.34002.38002.30002.33102.331012,600
Mar 07, 20242.38002.38002.29002.33002.330062,700
Mar 06, 20242.25002.28002.20002.23002.230051,300
Mar 05, 20242.17102.28002.17002.17002.170028,000
Mar 04, 20242.24002.30002.14002.14002.1400626,100
Mar 01, 20242.29002.30002.23002.30002.30009,300
Feb 29, 20242.14002.36002.14002.36002.360018,200
Feb 28, 20242.14002.14002.07502.11302.113015,000
Feb 27, 20242.13002.13002.06002.11002.110041,900
Feb 26, 20242.04002.04002.02802.04002.040015,000
Feb 23, 20242.10002.11002.01002.04502.045047,800
Feb 22, 20242.15002.15002.10002.10002.100012,100
Feb 21, 20242.22002.22002.07002.15002.150025,500
Feb 20, 20242.16002.23002.13002.22002.220029,500
Feb 16, 20242.13002.20002.13002.20002.20005,800
Feb 15, 20242.20002.20002.11002.13002.130022,600
Feb 14, 20242.15002.20002.15002.16802.168028,700
Feb 13, 20242.27002.27002.27002.27002.270010,000
Feb 12, 20242.29502.29502.19002.28002.280025,800
Feb 09, 20242.22502.22502.19002.19002.190017,000
Feb 08, 20242.20002.33002.20002.33002.330073,200
Feb 07, 20242.33502.33502.31202.31202.312028,400
Feb 06, 20242.33002.33002.28502.30002.30005,000
Feb 05, 20242.43002.45002.38002.41002.410063,900
Feb 02, 20242.40002.50002.40002.43002.430036,400
Feb 01, 20242.35002.35002.33002.35002.350011,800
Jan 31, 20242.30002.35002.30002.32502.325015,200
Jan 30, 20242.35002.37002.24002.31002.310010,000
Jan 29, 20242.25002.35002.20002.32002.320013,900
Jan 26, 20242.15002.18002.13002.18002.180011,600
Jan 25, 20242.18002.20002.12002.13002.130048,000
Jan 24, 20242.23002.23002.13002.17002.170079,300
Jan 23, 20242.32502.32502.25002.25002.250030,800
Jan 22, 20242.28002.29002.23002.29002.290030,000
Jan 19, 20242.25002.29002.23002.23002.23006,000
Jan 18, 20242.36002.36002.27002.27002.270017,500
Jan 17, 20242.30002.30002.26002.29002.29004,100
Jan 16, 20242.39002.41002.35002.40002.40009,700
Jan 12, 20242.42502.45002.40002.45002.45005,400
Jan 11, 20242.44002.44002.35002.39502.395015,800
Jan 10, 20242.49002.49002.41002.41002.41006,000
Jan 09, 20242.46002.46002.43002.45002.45007,400
Jan 08, 20242.45702.47002.45702.46002.460026,300
Jan 05, 20242.46002.46002.45002.46002.46002,200
Jan 04, 20242.51002.58002.49902.50002.50006,300
Jan 03, 20242.67002.67002.54002.60002.600013,000
Jan 02, 20242.56002.56002.56002.56002.5600200
Dec 29, 20232.85002.85002.67002.67002.6700118,300
Dec 28, 20232.60002.80002.60002.75002.750023,300
Dec 27, 20232.50002.69002.50002.65002.650040,500
Dec 26, 20232.46502.51002.45002.51002.510037,800
Dec 22, 20232.40002.46002.37002.41002.410021,200
Dec 21, 20232.28502.32002.28002.31002.310031,400
Dec 20, 20232.18002.38002.18002.33002.330021,100
Dec 19, 20232.18002.18002.12302.17002.170014,300
Dec 18, 20232.19002.19002.16502.18002.180018,100
Dec 15, 20232.03002.23002.03002.16402.16407,800
Dec 14, 20232.20002.20002.02202.19002.190010,600
Dec 13, 20231.99002.00001.88001.96001.960084,400
Dec 12, 20232.06002.17902.03002.09002.090016,100
Dec 11, 20232.19002.19002.10002.18002.180037,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...