Andrada Mining Limited (NMSE:ATM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 0.720
-0.020 (-2.70%)
At close: Dec 4, 2025
Andrada Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 1 |
| Oct 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 1 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 7.35% | 1 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1 |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 1 |
| Sep 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 1 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 1 |
| Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 1 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 1 |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | 1 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | 1 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 1 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 1 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 1 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1 |
| Sep 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 1 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 1 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 1 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 8.54% | 1 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.49% | 1 |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.94% | 1 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 1 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 2 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | 1 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 1 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 1 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | 1 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 1 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 1 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 1 |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 1 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 1 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | 1 |
| Jul 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 1 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 1 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1 |