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 |
| Sep 26, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,891,403 |
| Sep 25, 2025 | 3.15 | 3.30 | 3.00 | 3.20 | 3.20 | 1.59% | 2,517,401 |
| Sep 24, 2025 | 3.05 | 3.20 | 2.91 | 3.15 | 3.15 | 3.28% | 3,966,061 |
| Sep 23, 2025 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 2,845,124 |
| Sep 22, 2025 | 3.05 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 5,046,479 |
| Sep 19, 2025 | 3.05 | 3.10 | 2.90 | 3.05 | 3.05 | 0.33% | 2,557,056 |
| Sep 18, 2025 | 3.10 | 3.20 | 3.00 | 3.04 | 3.04 | -0.33% | 2,239,136 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.04 | 3.05 | 3.05 | -1.61% | 1,134,416 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.01 | 3.10 | 3.10 | -7.19% | 5,819,929 |
| Sep 15, 2025 | 3.65 | 3.80 | 3.30 | 3.34 | 3.34 | -4.57% | 3,800,910 |
| Sep 12, 2025 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 1.45% | 2,581,240 |
| Sep 11, 2025 | 3.40 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 942,138 |
| Sep 10, 2025 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 3,229,449 |
| Sep 9, 2025 | 3.45 | 3.60 | 3.40 | 3.45 | 3.45 | - | 4,248,779 |
| Sep 8, 2025 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 1.47% | 3,005,302 |
| Sep 5, 2025 | 3.55 | 3.60 | 3.33 | 3.40 | 3.40 | -4.23% | 1,633,204 |
| Sep 4, 2025 | 3.70 | 3.80 | 3.40 | 3.55 | 3.55 | -4.05% | 6,113,834 |
| Sep 3, 2025 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -1.33% | 8,318,486 |
| Sep 2, 2025 | 3.50 | 3.80 | 3.40 | 3.75 | 3.75 | 8.70% | 15,026,610 |
| Sep 1, 2025 | 3.25 | 3.60 | 3.20 | 3.45 | 3.45 | 6.15% | 14,799,800 |
| Aug 29, 2025 | 3.05 | 3.30 | 3.00 | 3.25 | 3.25 | 8.33% | 11,467,440 |
| Aug 28, 2025 | 2.95 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 593,218 |
| Aug 27, 2025 | 3.10 | 3.20 | 2.90 | 2.95 | 2.95 | -4.84% | 4,199,492 |
| Aug 26, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 1.31% | 1,768,678 |
| Aug 22, 2025 | 3.05 | 3.20 | 3.03 | 3.06 | 3.06 | 0.33% | 1,994,094 |
| Aug 21, 2025 | 3.10 | 3.30 | 3.00 | 3.05 | 3.05 | 5.17% | 6,632,965 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.84 | 2.90 | 2.90 | - | 511,408 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.81 | 2.90 | 2.90 | -3.33% | 2,968,726 |
| Aug 18, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,124,849 |
| Aug 15, 2025 | 3.05 | 3.10 | 2.94 | 3.00 | 3.00 | -2.91% | 2,588,564 |
| Aug 14, 2025 | 3.05 | 3.10 | 3.02 | 3.09 | 3.09 | 1.31% | 1,627,695 |
| Aug 13, 2025 | 3.15 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 3,229,651 |
| Aug 12, 2025 | 3.20 | 3.30 | 3.10 | 3.18 | 3.18 | 2.58% | 6,414,461 |
| Aug 11, 2025 | 2.95 | 3.23 | 2.90 | 3.10 | 3.10 | 5.08% | 5,403,101 |
| Aug 8, 2025 | 3.00 | 3.15 | 2.90 | 2.95 | 2.95 | -1.67% | 2,927,220 |
| Aug 7, 2025 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | 3.81% | 2,225,650 |
| Aug 6, 2025 | 3.05 | 3.20 | 2.89 | 2.89 | 2.89 | -5.25% | 1,172,174 |
| Aug 5, 2025 | 3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 4,262,239 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 529,302 |
| Aug 1, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,246,317 |
| Jul 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 931,008 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.95 | 2.95 | 2.95 | -1.67% | 762,694 |
| Jul 29, 2025 | 3.05 | 3.07 | 2.80 | 3.00 | 3.00 | -1.64% | 4,451,601 |
| Jul 28, 2025 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 3,330,375 |
| Jul 25, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | - | 3,825,357 |
| Jul 24, 2025 | 3.00 | 3.20 | 2.85 | 3.10 | 3.10 | 3.33% | 4,347,097 |
| Jul 23, 2025 | 2.80 | 3.10 | 2.70 | 3.00 | 3.00 | 7.14% | 8,243,110 |
| Jul 22, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,800,076 |
| Jul 21, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 708,238 |
| Jul 18, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 194,189 |