ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADMLF Adriatic Metals PLC CHESS (QX)

2.72
0.12 (4.62%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adriatic Metals PLC CHESS (QX) ADMLF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 4.62% 2.72 16:30:10
Open Price Low Price High Price Close Price Prev Close
2.64 2.58 2.72 2.72 2.60
more quote information »

ADMLF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.772.892.562.6626,641-0.05-1.81%
1 Month3.063.372.502.8838,722-0.34-11.11%
3 Months2.703.372.502.8447,4770.020.74%
6 Months2.203.372.012.5939,7590.5223.64%
1 Year1.953.371.882.4830,9430.7739.49%
3 Years2.203.371.122.1129,3700.5223.64%
5 Years0.8433.370.511.9926,9141.88222.66%

ADMLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.72 0.12 4.62% 2.64 2.72 2.58 16,592
Jun 13 2024 2.60 -0.03 -1.14% 2.89 2.89 2.60 19,150
Jun 12 2024 2.63 -0.17 -6.07% 2.72 2.84 2.63 4,154
Jun 11 2024 2.80 0.16 6.06% 2.64 2.80 2.63 24,440
Jun 10 2024 2.64 -0.01 -0.19% 2.65 2.65 2.61 42,147
Jun 07 2024 2.645 -0.04 -1.31% 2.77 2.77 2.56 43,315
Jun 06 2024 2.68 0.13 5.09% 2.57 2.75 2.55 46,961
Jun 05 2024 2.5503 -0.14 -5.37% 2.56 2.61 2.55 46,050
Jun 04 2024 2.695 -0.09 -3.36% 2.69 2.74 2.64 47,673
Jun 03 2024 2.7886 -0.06 -2.15% 2.80 2.89 2.66 29,966
May 31 2024 2.85 0.05 1.79% 2.798 2.85 2.66 14,268
May 30 2024 2.80 0.00 0.00% 2.76 2.85 2.70 61,100
May 29 2024 2.80 -0.20 -6.67% 3.00 3.00 2.50 70,387
May 28 2024 3.00 0.00 0.00% 3.00 3.00 3.00 0
May 24 2024 3.00 0.00 0.00% 3.00 3.00 2.90 45,297
May 23 2024 3.00 -0.12 -3.85% 3.08 3.11 3.00 22,821
May 22 2024 3.12 -0.25 -7.42% 3.18 3.18 3.105 15,413
May 21 2024 3.37 0.08 2.43% 3.20 3.37 3.20 55,669
May 20 2024 3.29 0.17 5.45% 3.15 3.29 3.10 53,259
May 17 2024 3.12 -0.01 -0.16% 3.06 3.12 3.06 54,917
May 16 2024 3.125 -0.02 -0.48% 3.00 3.14 3.00 57,364
May 15 2024 3.14 0.02 0.64% 3.12 3.17 3.0507 31,741
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock