Andrada Mining Limited (AIM:ATM)
London
· Delayed Price · Currency is GBP · Price in GBX 3.350
+0.200 (6.35%)
At close: Dec 5, 2025
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.40 | 3.10 | 3.35 | 3.35 | 6.35% | 8,160,571 |
| Dec 4, 2025 | 3.15 | 3.30 | 3.10 | 3.15 | 3.15 | - | 2,097,520 |
| Dec 3, 2025 | 3.20 | 3.50 | 3.10 | 3.15 | 3.15 | -3.08% | 8,638,027 |
| Dec 2, 2025 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | 1.25% | 779,706 |
| Dec 1, 2025 | 3.22 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | 2,310,162 |
| Nov 28, 2025 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 4,121,830 |
| Nov 27, 2025 | 3.50 | 3.60 | 3.31 | 3.35 | 3.35 | -4.29% | 30,987,070 |
| Nov 26, 2025 | 3.50 | 3.60 | 3.44 | 3.50 | 3.50 | - | 4,105,934 |
| Nov 25, 2025 | 3.45 | 3.59 | 3.40 | 3.50 | 3.50 | 2.94% | 5,320,779 |
| Nov 24, 2025 | 3.48 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | 5,250,583 |
| Nov 21, 2025 | 3.20 | 3.50 | 3.10 | 3.43 | 3.43 | 7.19% | 41,369,850 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | -3.03% | 1,755,942 |
| Nov 19, 2025 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 1.54% | 7,429,136 |
| Nov 18, 2025 | 3.40 | 3.50 | 3.10 | 3.25 | 3.25 | -4.41% | 4,867,909 |
| Nov 17, 2025 | 3.35 | 3.50 | 3.13 | 3.40 | 3.40 | 1.49% | 5,473,514 |
| Nov 14, 2025 | 3.45 | 3.60 | 3.20 | 3.35 | 3.35 | -2.90% | 4,949,712 |
| Nov 13, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 2,797,323 |
| Nov 12, 2025 | 3.40 | 3.60 | 3.20 | 3.45 | 3.45 | 1.47% | 8,039,520 |
| Nov 11, 2025 | 3.20 | 3.50 | 3.10 | 3.40 | 3.40 | 6.25% | 4,263,990 |
| Nov 10, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,714,571 |
| Nov 7, 2025 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | - | 985,762 |
| Nov 6, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 2,265,154 |
| Nov 5, 2025 | 3.00 | 3.25 | 2.90 | 3.10 | 3.10 | 3.33% | 4,627,053 |
| Nov 4, 2025 | 3.10 | 3.14 | 2.80 | 3.00 | 3.00 | -3.23% | 3,169,770 |
| Nov 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,439,709 |
| Oct 31, 2025 | 3.00 | 3.29 | 2.90 | 3.10 | 3.10 | 3.33% | 5,333,479 |
| Oct 30, 2025 | 2.70 | 3.05 | 2.65 | 3.00 | 3.00 | 11.11% | 15,300,070 |
| Oct 29, 2025 | 2.68 | 2.75 | 2.65 | 2.70 | 2.70 | 0.93% | 1,830,790 |
| Oct 28, 2025 | 2.75 | 2.80 | 2.60 | 2.68 | 2.68 | -2.73% | 6,083,619 |
| Oct 27, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 2,366,087 |
| Oct 24, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,413,180 |
| Oct 23, 2025 | 2.75 | 2.90 | 2.75 | 2.80 | 2.80 | 1.82% | 982,924 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.70 | 2.75 | 2.75 | -3.51% | 2,228,110 |
| Oct 21, 2025 | 2.95 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 1,892,903 |
| Oct 20, 2025 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 3,640,697 |
| Oct 17, 2025 | 3.05 | 3.10 | 2.90 | 2.95 | 2.95 | -3.28% | 2,568,396 |
| Oct 16, 2025 | 3.05 | 3.10 | 2.92 | 3.05 | 3.05 | 1.67% | 3,451,012 |
| Oct 15, 2025 | 3.25 | 3.40 | 3.00 | 3.00 | 3.00 | -4.76% | 11,732,910 |
| Oct 14, 2025 | 3.20 | 3.40 | 3.10 | 3.15 | 3.15 | -4.55% | 3,650,467 |
| Oct 13, 2025 | 3.30 | 3.34 | 3.00 | 3.30 | 3.30 | -1.49% | 3,603,282 |
| Oct 10, 2025 | 3.35 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 4,907,040 |
| Oct 9, 2025 | 3.20 | 3.40 | 3.02 | 3.40 | 3.40 | 1.80% | 6,880,450 |
| Oct 8, 2025 | 3.30 | 3.40 | 3.10 | 3.34 | 3.34 | 1.21% | 2,453,294 |
| Oct 7, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 3,205,736 |
| Oct 6, 2025 | 3.20 | 3.50 | 3.10 | 3.35 | 3.35 | 3.72% | 6,936,034 |
| Oct 3, 2025 | 3.08 | 3.30 | 3.00 | 3.23 | 3.23 | 5.04% | 4,604,512 |
| Oct 2, 2025 | 2.90 | 3.20 | 2.85 | 3.08 | 3.08 | 4.95% | 6,522,383 |
| Oct 1, 2025 | 2.95 | 3.00 | 2.80 | 2.93 | 2.93 | -0.68% | 5,003,544 |
| Sep 30, 2025 | 3.00 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 3,580,057 |
| Sep 29, 2025 | 3.05 | 3.10 | 2.88 | 3.00 | 3.00 | -6.25% | 6,173,941 |