Canada markets open in 8 hours 2 minutes

Adriatic Metals PLC (ADTLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.63000.0000 (0.00%)
At close: 01:03PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242.59002.59002.55002.55002.55001,000
Jun 18, 20242.73602.73602.70002.70002.70001,150
Jun 17, 20242.70002.70002.70002.70002.7000-
Jun 14, 20242.70002.70002.70002.70002.7000-
Jun 13, 20242.70002.70002.70002.70002.7000650
Jun 12, 20242.71002.71002.70002.70002.70001,378
Jun 11, 20242.80002.80002.80002.80002.8000100,000
Jun 10, 20242.59002.59002.59002.59002.590016,600
Jun 07, 20242.53002.53002.53002.53002.5300400
Jun 06, 20242.74002.74002.52002.52002.5200600
Jun 05, 20242.57252.57252.57252.57252.57251,000
Jun 04, 20242.64002.65002.57002.65002.65002,139
Jun 03, 20242.64292.64292.64292.64292.6429-
May 31, 20242.64292.64292.64292.64292.6429300
May 30, 20242.78002.78002.64502.64502.6450750
May 29, 20242.85002.91002.85002.91002.91001,300
May 28, 20242.90002.90002.85002.85002.85002,121
May 24, 20243.00003.00003.00003.00003.0000772
May 23, 20243.02003.02003.02003.02003.02001,000
May 22, 20242.97002.97002.92002.95002.95006,810
May 21, 20243.16003.16003.16003.16003.16003,600
May 20, 20243.20003.30003.20003.26803.26801,514
May 17, 20243.14933.14933.14933.14933.14933,776
May 16, 20243.07003.07003.07003.07003.0700-
May 15, 20243.07003.07003.07003.07003.070014,078
May 14, 20243.07003.07003.07003.07003.07002,000
May 13, 20242.97002.97002.97002.97002.9700-
May 10, 20242.97002.97002.97002.97002.97001,993
May 09, 20243.00003.00003.00003.00003.00002,000
May 08, 20243.01913.01913.01913.01913.0191-
May 07, 20242.96503.01992.96503.01913.01911,200
May 06, 20242.98502.98502.98502.98502.9850204
May 03, 20243.03003.03003.03003.03003.0300-
May 02, 20243.05003.05003.03003.03003.03001,820
May 01, 20243.02903.02903.02903.02903.0290-
Apr 30, 20243.00003.02903.00003.02903.02902,835
Apr 29, 20242.88002.95872.88002.95872.95876,393
Apr 26, 20242.79502.83002.79502.83002.83001,990
Apr 25, 20242.88002.88002.76502.78002.78001,814
Apr 24, 20242.78002.80002.78002.80002.80004,800
Apr 23, 20242.84002.84002.84002.84002.84001,000
Apr 22, 20242.83002.85002.83002.83002.83005,902
Apr 19, 20242.82002.82002.82002.82002.8200-
Apr 18, 20242.82002.82002.82002.82002.8200192
Apr 17, 20242.66002.83002.66002.83002.8300750
Apr 16, 20242.78002.78002.78002.78002.7800380
Apr 15, 20242.63002.63002.63002.63002.6300-
Apr 12, 20242.83002.83002.63002.63002.63002,723
Apr 11, 20242.83002.83002.83002.83002.83002,000
Apr 10, 20242.82002.82002.70502.70502.70501,025
Apr 09, 20242.73252.73252.73252.73252.73252,000
Apr 08, 20242.70002.70002.70002.70002.70002,005
Apr 05, 20242.64502.76002.64502.72002.720018,265
Apr 04, 20242.52002.60352.52002.60002.60003,702
Apr 03, 20242.55002.60002.53502.54002.54003,410
Apr 02, 20242.52002.59002.52002.59002.59003,500
Apr 01, 20242.53002.60002.53002.53002.53005,656
Mar 28, 20242.55002.55002.55002.55002.55002,537
Mar 27, 20242.48002.58502.48002.55502.55507,901
Mar 26, 20242.65002.65002.50002.50002.5000425
Mar 25, 20242.47502.47502.47502.47502.4750-
Mar 22, 20242.50002.50002.47502.47502.47505,319
Mar 21, 20242.46002.46002.46002.46002.4600-
Mar 20, 20242.46002.46002.46002.46002.4600-
Mar 19, 20242.46002.46002.46002.46002.4600-
Mar 18, 20242.46002.46002.46002.46002.4600-
Mar 15, 20242.46002.46002.46002.46002.46001,024
Mar 14, 20242.35002.35002.35002.35002.3500-
Mar 13, 20242.48002.48002.35002.35002.35004,510
Mar 12, 20242.39002.39002.33502.34802.34802,450
Mar 11, 20242.35002.36002.35002.35502.35502,413
Mar 08, 20242.25002.25002.23002.23002.23009,000
Mar 07, 20242.19002.26802.19002.26802.2680245
Mar 06, 20242.10002.17802.10002.17802.1780600
Mar 05, 20242.06002.06002.06002.06002.0600-
Mar 04, 20242.06002.06002.06002.06002.0600100
Mar 01, 20241.99481.99481.99481.99481.9948-
Feb 29, 20241.99481.99481.99481.99481.9948-
Feb 28, 20241.99481.99481.99481.99481.9948-
Feb 27, 20241.99481.99481.99481.99481.9948-
Feb 26, 20241.99481.99481.99481.99481.9948-
Feb 23, 20241.99481.99481.99481.99481.9948-
Feb 22, 20241.99481.99481.99481.99481.9948-
Feb 21, 20242.21002.21001.99481.99481.99482,300
Feb 20, 20242.07002.07002.07002.07002.0700-
Feb 16, 20242.07002.07002.07002.07002.0700-
Feb 15, 20242.20002.20002.07002.07002.07002,000
Feb 14, 20242.25002.25002.18002.18002.18002,001
Feb 13, 20242.20002.20002.20002.20002.2000-
Feb 12, 20242.13002.20002.13002.20002.20001,200
Feb 09, 20242.30002.30002.30002.30002.3000500
Feb 08, 20242.24002.24002.24002.24002.2400-
Feb 07, 20242.24002.24002.24002.24002.2400-
Feb 06, 20242.24002.24002.24002.24002.2400249
Feb 05, 20242.40002.40002.40002.40002.40004,000
Feb 02, 20242.44002.44002.44002.44002.44002,000
Feb 01, 20242.44002.44002.44002.44002.4400-
Jan 31, 20242.44002.44002.44002.44002.4400-
Jan 30, 20242.44002.61002.40002.44002.44006,755
Jan 29, 20242.29002.29002.29002.29002.2900305
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...