Andrada Mining Limited (AIM:ATM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.000
+0.040 (1.01%)
Mar 6, 2026, 4:55 PM GMT
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 16,853,080 |
| Mar 4, 2026 | 3.90 | 4.10 | 3.80 | 3.98 | 3.98 | 2.05% | 8,332,143 |
| Mar 3, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 7,184,534 |
| Mar 2, 2026 | 4.18 | 4.22 | 4.20 | 4.10 | 4.10 | -1.20% | 4,418,422 |
| Feb 27, 2026 | 3.90 | 4.15 | 3.89 | 4.15 | 4.15 | 9.21% | 24,912,535 |
| Feb 26, 2026 | 3.84 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 5,468,903 |
| Feb 25, 2026 | 3.90 | 4.10 | 3.80 | 3.85 | 3.85 | -1.28% | 8,432,178 |
| Feb 24, 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 3,495,332 |
| Feb 23, 2026 | 3.74 | 3.85 | 3.85 | 3.80 | 3.80 | - | 2,159,259 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.74 | 3.80 | 3.80 | - | 808,662 |
| Feb 19, 2026 | 3.65 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 5,252,494 |
| Feb 18, 2026 | 3.75 | 3.80 | 3.60 | 3.65 | 3.65 | -2.67% | 2,267,405 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.70 | 3.75 | 3.75 | -3.35% | 2,787,792 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.80 | 3.88 | 3.88 | -0.51% | 1,558,644 |
| Feb 13, 2026 | 3.93 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 3,822,988 |
| Feb 12, 2026 | 3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 8,340,785 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 6,294,506 |
| Feb 10, 2026 | 3.74 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 19,952,372 |
| Feb 9, 2026 | 3.95 | 4.10 | 3.60 | 3.70 | 3.70 | -3.90% | 11,665,090 |
| Feb 6, 2026 | 3.78 | 3.90 | 3.70 | 3.85 | 3.85 | 1.99% | 2,749,158 |
| Feb 5, 2026 | 3.95 | 4.00 | 3.70 | 3.78 | 3.78 | -4.43% | 10,335,880 |
| Feb 4, 2026 | 4.05 | 4.20 | 3.90 | 3.95 | 3.95 | -2.47% | 8,181,219 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | 0.75% | 4,019,346 |
| Feb 2, 2026 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | -4.29% | 7,366,278 |
| Jan 30, 2026 | 4.30 | 4.40 | 3.90 | 4.20 | 4.20 | -3.45% | 17,007,160 |
| Jan 29, 2026 | 4.45 | 4.60 | 4.20 | 4.35 | 4.35 | -3.12% | 17,552,970 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -1.32% | 16,496,840 |
| Jan 27, 2026 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | -1.09% | 35,475,930 |
| Jan 26, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 8.24% | 19,074,273 |
| Jan 23, 2026 | 4.10 | 4.30 | 4.00 | 4.25 | 4.25 | 3.66% | 13,036,560 |
| Jan 22, 2026 | 3.98 | 3.97 | 3.91 | 4.10 | 4.10 | 2.50% | 21,666,361 |
| Jan 21, 2026 | 4.33 | 4.48 | 3.87 | 4.00 | 4.00 | -5.66% | 45,230,030 |
| Jan 20, 2026 | 4.30 | 4.36 | 4.04 | 4.24 | 4.24 | -1.40% | 8,155,981 |
| Jan 19, 2026 | 4.25 | 4.37 | 4.10 | 4.30 | 4.30 | 0.94% | 6,505,692 |
| Jan 16, 2026 | 4.51 | 4.26 | 4.26 | 4.26 | 4.26 | -8.39% | 11,982,159 |
| Jan 15, 2026 | 4.58 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 12,500,170 |
| Jan 14, 2026 | 3.95 | 4.90 | 3.90 | 4.55 | 4.55 | 16.67% | 46,207,890 |
| Jan 13, 2026 | 3.83 | 4.10 | 3.80 | 3.90 | 3.90 | 2.63% | 21,182,480 |
| Jan 12, 2026 | 3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 1.88% | 12,649,310 |
| Jan 9, 2026 | 3.85 | 4.09 | 3.50 | 3.73 | 3.73 | -1.84% | 18,934,960 |
| Jan 8, 2026 | 3.70 | 3.87 | 3.60 | 3.80 | 3.80 | 1.33% | 7,502,606 |
| Jan 7, 2026 | 3.55 | 3.75 | 3.40 | 3.75 | 3.75 | 5.63% | 9,515,549 |
| Jan 6, 2026 | 3.40 | 3.60 | 3.40 | 3.55 | 3.55 | 4.41% | 5,945,938 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 537,936 |
| Jan 2, 2026 | 3.45 | 3.44 | 3.40 | 3.45 | 3.45 | - | 336,443 |
| Dec 31, 2025 | 3.40 | 3.50 | 3.33 | 3.45 | 3.45 | 1.47% | 1,728,777 |
| Dec 30, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 1,307,814 |
| Dec 29, 2025 | 3.50 | 3.59 | 3.20 | 3.30 | 3.30 | -5.71% | 4,408,507 |
| Dec 24, 2025 | 3.25 | 3.60 | 3.20 | 3.50 | 3.50 | 7.69% | 3,681,514 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | -2.99% | 3,874,928 |
| Dec 22, 2025 | 3.45 | 3.60 | 3.00 | 3.35 | 3.35 | -2.90% | 6,782,099 |
| Dec 19, 2025 | 3.50 | 3.70 | 3.00 | 3.45 | 3.45 | -1.43% | 6,621,528 |
| Dec 18, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 914,122 |
| Dec 17, 2025 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | -1.37% | 4,076,665 |
| Dec 16, 2025 | 3.75 | 3.80 | 3.50 | 3.65 | 3.65 | -2.67% | 2,878,119 |
| Dec 15, 2025 | 3.80 | 3.90 | 3.70 | 3.75 | 3.75 | -1.32% | 901,287 |
| Dec 12, 2025 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 1.33% | 21,049,600 |
| Dec 11, 2025 | 3.60 | 3.80 | 3.56 | 3.75 | 3.75 | 4.17% | 7,400,163 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.52 | 3.60 | 3.60 | 5.88% | 6,739,835 |
| Dec 9, 2025 | 3.35 | 3.49 | 3.30 | 3.40 | 3.40 | 1.49% | 1,959,756 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,739,922 |
| 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 |