Adriatic Metals PLC (PK) Historical Data - ADTLF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0268	1.05928853755	2.53	2.59	2.53	1027	2.55953586	CS
4	0.0568	2.272	2.5	2.615	2.5	867	2.56881024	CS
12	0.1388	5.74028122415	2.418	2.9	2.39	1693	2.71370057	CS
26	-0.0232	-0.899224806202	2.58	2.9	1.77	2339	2.36836484	CS
52	-0.0332	-1.28185328185	2.59	3.3	1.77	3224	2.58665378	CS
156	0.7308	40.021905805	1.826	3.3	1.14	2513	2.34137578	CS
260	0.6068	31.1179487179	1.95	3.3	1.14	2310	2.31545685	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735078800	2.5568	0	0.00	2.5568	2.5568	2.5568	0
1734992400	2.5568	0	0.00	2.5568	2.5568	2.5568	0
1734733200	2.5568	0	0.00	2.5568	2.5568	2.5568	0
1734646800	2.5568	-0.03	-1.28	2.5568	2.5568	2.5568	2500
1734560940	2.59	0.06	2.37	2.59	2.59	2.59	400
1734474360	2.5299999	-0.09	-3.25	2.5299999	2.5299999	2.5299999	181
1734387780	2.615	0	0.00	2.615	2.615	2.615	0
1734128580	2.615	0	0.00	2.615	2.615	2.615	0
1734042180	2.615	0	0.00	2.615	2.615	2.615	0
1733955780	2.615	0	0.00	2.615	2.615	2.615	0
1733869380	2.615	0	0.00	2.615	2.615	2.615	0
1733782980	2.615	0	0.00	2.615	2.615	2.615	0
1733523780	2.615	0	0.00	2.615	2.615	2.615	0
1733437380	2.615	0	0.00	2.615	2.615	2.615	0
1733350980	2.615	0.12	4.60	2.615	2.615	2.615	1000
1733264580	2.5	0	0.00	2.5	2.5	2.5	0
1733178180	2.5	-0.13	-4.94	2.5	2.5	2.5	256
1732919100	2.63	0	0.00	2.63	2.63	2.63	0
1732746300	2.63	0	0.00	2.63	2.63	2.63	0
1732659900	2.63	0	0.00	2.63	2.63	2.63	0
1732573500	2.63	0	0.00	2.63	2.63	2.63	0
1732314300	2.63	0	0.00	2.63	2.63	2.63	0
1732227900	2.63	0.13	5.20	2.63	2.63	2.63	1004
1732141200	2.5	0	0.00	2.5	2.5	2.5	0
1732054800	2.5	0	0.00	2.5	2.5	2.5	0
1731968400	2.5	0	0.00	2.5	2.5	2.5	0
1731709200	2.5	0	0.00	2.5	2.5	2.5	0
1731622800	2.5	-0.08	-3.10	2.5	2.5	2.5	4000
1731536880	2.58	0	0.00	2.58	2.58	2.58	0
1731450480	2.58	-0.09	-3.36	2.58	2.58	2.58	200
1731363600	2.6698	0	0.00	2.6698	2.6698	2.6698	0
1731104400	2.6698	0	0.00	2.6698	2.6698	2.6698	0
1731018000	2.6698	0	0.00	2.6698	2.6698	2.6698	0
1730931600	2.6698	-0.23	-7.94	2.6698	2.6698	2.6698	388
1730841780	2.9	0	0.00	2.9	2.9	2.9	0
1730755380	2.9	0	0.00	2.9	2.9	2.9	0
1730496180	2.9	0	0.00	2.9	2.9	2.9	0
1730409780	2.9	0.13	4.69	2.7635	2.9	2.7635	4352
1730323680	2.77	0	0.00	2.77	2.77	2.77	0
1730237280	2.77	0.02	0.73	2.77	2.77	2.77	100
1730150880	2.75	0	0.00	2.75	2.75	2.75	300
1729891500	2.75	-0.15	-5.17	2.7599999	2.7599999	2.75	1084
1729805160	2.9	0.02	0.69	2.9	2.9	2.9	700
1729718700	2.88	0	0.00	2.88	2.88	2.88	0
1729632300	2.88	0.04	1.41	2.86	2.88	2.86	649
1729545600	2.84	0.11	4.21	2.9	2.9	2.8298	9265
1729286400	2.7252	0.05	1.69	2.7252	2.7252	2.7252	140
1729200480	2.68	0	0.00	2.68	2.68	2.68	0
1729114080	2.68	0	0.00	2.68	2.68	2.68	0
1729027680	2.68	0.09	3.47	2.75	2.785	2.68	7525
1728941220	2.59	0.18	7.47	2.59	2.59	2.59	200
1728681600	2.41	0	0.00	2.41	2.41	2.41	0
1728595200	2.41	0	0.00	2.41	2.41	2.41	0
1728508800	2.41	0	0.00	2.41	2.41	2.41	0
1728422400	2.41	0	0.00	2.41	2.41	2.41	0
1728336000	2.41	0	0.00	2.41	2.41	2.41	0
1728076800	2.41	0	0.00	2.41	2.41	2.41	0
1727990400	2.41	0	0.00	2.41	2.41	2.41	0
1727904000	2.41	-0.01	-0.33	2.39	2.41	2.39	302
1727818140	2.418	0.08	3.33	2.418	2.418	2.418	1000
1727731380	2.34	-0.11	-4.49	2.34	2.34	2.34	122
1727472600	2.45	0	0.00	2.45	2.45	2.45	0
1727386200	2.45	0	0.00	2.45	2.45	2.45	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals PLC (PK) (ADTLF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals PLC (PK) (ADTLF) Historical

Adriatic Metals PLC (PK) (ADTLF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free