Andrada Mining Limited (NMSE:ATM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 0.900
+0.090 (11.11%)
At close: Mar 2, 2026
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 11.11% | 1 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 1 |
| Feb 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1 |
| Feb 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 1 |
| Feb 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1 |
| Feb 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 1 |
| Feb 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.06% | 1 |
| Feb 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | 1 |
| Feb 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 1 |
| Feb 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1 |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 1 |
| Feb 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 1 |
| Feb 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 1 |
| Feb 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 1 |
| Feb 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.60% | 1 |
| Feb 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 1 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 1 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.38% | 1 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 8.60% | 1 |
| Jan 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | 1 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 1 |
| Jan 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | 1 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1 |
| Jan 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1 |
| Jan 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | 1 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 1 |
| Jan 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 1 |
| Jan 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 1 |
| Jan 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 1 |
| Jan 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 1 |
| Jan 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.06% | 1 |
| Jan 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.33% | 1 |
| Jan 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 1 |
| Jan 5, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1 |
| Jan 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 1 |
| Dec 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 1 |
| Dec 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | 1 |
| Dec 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 8.22% | 1 |
| Dec 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 1 |
| Dec 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 1 |
| Dec 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 1 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 1 |
| Dec 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 1 |
| Dec 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 1 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 1 |
| Dec 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.49% | 1 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 1 |
| Dec 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1 |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.04% | 1 |
| Dec 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 1 |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1 |
| Dec 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 1 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 1 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 1 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1 |
| Nov 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | 1 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 1 |
| Nov 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 8.33% | 1 |
| Nov 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Nov 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | 1 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 1 |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 1 |
| Nov 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1 |
| Nov 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1 |
| Nov 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.94% | 1 |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 1 |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1 |
| Nov 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 1 |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 1 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 1 |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 1 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | 1 |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 1 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1 |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1 |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 1 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 1 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Oct 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 1 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1 |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 1 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 1 |
| Oct 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 1 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1 |