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

Adriatic Metals Plc (OP:ADMLF)

3.295 -0.075 (-2.23%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 2025 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 (%)
Jun 13, 2025 3.480 3.480 3.150 3.295 101,706 -0.08(-2.23%)
Jun 12, 2025 3.200 3.370 3.200 3.370 9,433 +0.17(+5.31%)
Jun 11, 2025 3.300 3.500 3.200 3.200 13,586 -0.35(-9.86%)
Jun 10, 2025 3.410 3.550 3.330 3.550 15,046 -0.03(-0.70%)
Jun 09, 2025 3.280 3.610 3.280 3.575 28,261 +0.05(+1.27%)
Jun 06, 2025 3.450 3.710 3.400 3.530 36,400 +0.03(+0.86%)
Jun 05, 2025 3.480 3.554 3.400 3.500 18,875 +0.17(+5.11%)
Jun 04, 2025 3.400 3.400 3.330 3.330 13,773 +0.00(+0.00%)
Jun 03, 2025 3.275 3.330 3.275 3.330 12,797 -0.02(-0.60%)
Jun 02, 2025 3.300 3.350 2.920 3.350 36,687 +0.06(+1.82%)
May 30, 2025 3.165 3.290 3.165 3.290 27,757 -0.00(-0.05%)
May 29, 2025 3.350 3.520 3.292 3.292 7,146 +0.02(+0.50%)
May 28, 2025 3.100 3.370 3.100 3.275 17,225 +0.07(+2.34%)
May 27, 2025 3.160 3.200 3.078 3.200 64,282 +0.01(+0.31%)
May 23, 2025 3.210 3.259 3.125 3.190 16,192 +0.11(+3.57%)
May 22, 2025 2.990 3.200 2.990 3.080 118,047 +0.09(+3.01%)
May 21, 2025 2.900 3.150 2.900 2.990 103,280 +0.10(+3.28%)
May 20, 2025 2.500 3.000 2.400 2.895 171,018 +0.44(+18.16%)
May 19, 2025 2.470 2.580 2.360 2.450 33,401 -0.04(-1.61%)
May 16, 2025 2.380 2.490 2.370 2.490 13,433 -0.04(-1.58%)
May 15, 2025 2.350 2.540 2.350 2.530 16,001 +0.07(+2.85%)
May 14, 2025 2.510 2.570 2.450 2.460 156,495 -0.18(-6.82%)
May 13, 2025 2.545 2.730 2.545 2.640 13,814 +0.23(+9.54%)
May 12, 2025 2.560 2.560 2.370 2.410 22,189 -0.15(-5.86%)
May 09, 2025 2.500 2.560 2.500 2.560 14,999 +0.01(+0.39%)
May 08, 2025 2.580 2.620 2.550 2.550 16,168 +0.00(+0.20%)
May 07, 2025 2.565 2.570 2.545 2.545 30,714 -0.03(-1.13%)
May 06, 2025 2.530 2.610 2.530 2.574 10,130 +0.06(+2.55%)
May 05, 2025 2.690 2.690 2.460 2.510 13,912 -0.09(-3.46%)
May 02, 2025 2.610 2.610 2.590 2.600 33,470 -0.01(-0.38%)
May 01, 2025 2.610 2.610 2.583 2.610 150,130 +0.00(+0.00%)
Apr 30, 2025 2.610 2.610 2.610 2.610 6,000 +0.01(+0.38%)
Apr 29, 2025 2.580 2.650 2.580 2.600 41,477 -0.01(-0.38%)
Apr 28, 2025 2.660 2.800 2.600 2.610 20,078 -0.05(-1.88%)
Apr 25, 2025 2.630 2.660 2.600 2.660 19,172 +0.00(+0.00%)
Apr 24, 2025 2.730 2.730 2.645 2.660 289,891 +0.01(+0.38%)
Apr 23, 2025 2.700 2.800 2.630 2.650 671,422 +0.05(+1.92%)
Apr 22, 2025 2.800 2.800 2.600 2.600 19,263 -0.15(-5.45%)
Apr 21, 2025 2.550 2.800 2.350 2.750 18,105 +0.15(+5.77%)
Apr 17, 2025 2.350 2.750 2.350 2.600 3,940 -0.11(-4.06%)
Apr 16, 2025 2.780 2.800 2.690 2.710 27,299 -0.06(-1.99%)
Apr 15, 2025 2.770 2.790 2.765 2.765 4,156 +0.01(+0.18%)
Apr 14, 2025 2.760 2.790 2.730 2.760 27,097 -0.04(-1.43%)
Apr 11, 2025 2.410 2.800 2.410 2.800 25,229 +0.48(+20.69%)
Apr 10, 2025 2.320 2.320 2.320 2.320 200 -0.06(-2.52%)
Apr 09, 2025 2.300 2.450 2.110 2.380 48,470 +0.09(+3.93%)
Apr 08, 2025 2.350 2.359 2.260 2.290 67,554 -0.14(-5.77%)
Apr 07, 2025 2.450 2.450 2.350 2.430 23,324 -0.02(-0.82%)
Apr 04, 2025 2.475 2.490 2.357 2.450 172,680 -0.10(-3.92%)
Apr 03, 2025 2.600 2.650 2.540 2.550 35,057 -0.05(-1.92%)
Apr 02, 2025 2.595 2.670 2.450 2.600 5,441 +0.06(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.