Adriatic Metals PLC CHESS (QX) (ADMLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -3.31125827815 | 2.265 | 2.38 | 2.01 | 65175 | 2.14538929 | CS |
| 4 | -0.46 | -17.358490566 | 2.65 | 2.81 | 2.01 | 51553 | 2.33835139 | CS |
| 12 | -0.86 | -28.1967213115 | 3.05 | 3.37 | 2.01 | 52404 | 2.67762872 | CS |
| 26 | 0.04 | 1.86046511628 | 2.15 | 3.37 | 2.01 | 49680 | 2.59355809 | CS |
| 52 | -0.31 | -12.4 | 2.5 | 3.37 | 1.88 | 37225 | 2.50095235 | CS |
| 156 | 0.08 | 3.79146919431 | 2.11 | 3.37 | 1.12 | 31094 | 2.15012259 | CS |
| 260 | 1.49 | 212.857142857 | 0.7 | 3.37 | 0.51 | 28032 | 2.02344407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 2.19 | 0.08 | 3.79 | 2.15 | 2.19 | 2.091 | 4375 |
| 1721942400 | 2.11 | -0.01 | -0.47 | 2.12 | 2.24 | 2.09 | 122364 |
| 1721856480 | 2.12 | 0.02 | 0.95 | 2.1 | 2.2799999 | 2.1 | 45353 |
| 1721770140 | 2.1 | -0.06 | -2.78 | 2.0099999 | 2.185 | 2.0099999 | 63038 |
| 1721683740 | 2.16 | -0.22 | -9.24 | 2.15 | 2.3 | 2.095 | 63515 |
| 1721424180 | 2.38 | 0.16 | 7.21 | 2.265 | 2.38 | 2.15 | 31606 |
| 1721337960 | 2.22 | -0.05 | -2.20 | 2.25 | 2.25 | 2.18 | 53720 |
| 1721251320 | 2.27 | 0.07 | 3.18 | 2.19 | 2.34 | 2.19 | 22282 |
| 1721164920 | 2.2 | -0.21 | -8.71 | 2.36 | 2.36 | 2.11 | 93522 |
| 1721078940 | 2.41 | -0.09 | -3.60 | 2.25 | 2.68 | 2.25 | 116510 |
| 1720819200 | 2.5 | -0.14 | -5.30 | 2.6 | 2.6549999 | 2.5 | 4624 |
| 1720733280 | 2.64 | 0.08 | 3.13 | 2.68 | 2.68 | 2.58 | 34193 |
| 1720646880 | 2.56 | 0.03 | 1.19 | 2.55 | 2.56 | 2.55 | 5380 |
| 1720560540 | 2.5299999 | 0.01 | 0.46 | 2.55 | 2.605 | 2.5099999 | 21513 |
| 1720473600 | 2.5185 | 0.02 | 0.74 | 2.5 | 2.68 | 2.5 | 7002 |
| 1720214640 | 2.5 | -0.05 | -1.96 | 2.55 | 2.66 | 2.48 | 224140 |
| 1720041000 | 2.55 | -0.05 | -1.90 | 2.6 | 2.6 | 2.55 | 5360 |
| 1719955740 | 2.5994 | 0.03 | 1.14 | 2.57 | 2.6 | 2.56 | 16414 |
| 1719868980 | 2.57 | -0.24 | -8.54 | 2.74 | 2.74 | 2.57 | 29299 |
| 1719610020 | 2.81 | 0.16 | 6.04 | 2.65 | 2.81 | 2.65 | 19669 |
| 1719523200 | 2.65 | -0.06 | -2.03 | 2.7 | 2.7 | 2.65 | 4840 |
| 1719437040 | 2.705 | 0.1 | 3.64 | 2.85 | 2.85 | 2.6216 | 15865 |
| 1719350880 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.61 | 9852 |
| 1719264540 | 2.7 | -0.08 | -2.88 | 2.75 | 2.7799999 | 2.68 | 74117 |
| 1719005220 | 2.7799999 | 0.11 | 4.12 | 2.63 | 2.7799999 | 2.63 | 615126 |
| 1718918640 | 2.67 | -0.06 | -2.20 | 2.6309999 | 2.7 | 2.63 | 81504 |
| 1718746080 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1718659680 | 2.73 | 0.01 | 0.37 | 2.77 | 2.7799999 | 2.6 | 35615 |
| 1718400300 | 2.72 | 0.12 | 4.62 | 2.64 | 2.72 | 2.58 | 16592 |
| 1718314140 | 2.6 | -0.03 | -1.14 | 2.89 | 2.89 | 2.6 | 19150 |
| 1718227380 | 2.63 | -0.17 | -6.07 | 2.72 | 2.84 | 2.63 | 4154 |
| 1718141340 | 2.8 | 0.16 | 6.06 | 2.64 | 2.8 | 2.63 | 24440 |
| 1718054880 | 2.64 | -0.01 | -0.19 | 2.65 | 2.65 | 2.61 | 42147 |
| 1717795800 | 2.645 | -0.04 | -1.31 | 2.77 | 2.77 | 2.56 | 43315 |
| 1717709400 | 2.68 | 0.13 | 5.09 | 2.57 | 2.75 | 2.55 | 46961 |
| 1717622460 | 2.5503 | -0.14 | -5.37 | 2.56 | 2.61 | 2.55 | 46050 |
| 1717536360 | 2.695 | -0.09 | -3.36 | 2.69 | 2.74 | 2.64 | 47673 |
| 1717450140 | 2.7886 | -0.06 | -2.15 | 2.8 | 2.89 | 2.66 | 29966 |
| 1717190940 | 2.85 | 0.05 | 1.79 | 2.798 | 2.85 | 2.66 | 14268 |
| 1717104540 | 2.8 | 0 | 0.00 | 2.7599999 | 2.85 | 2.7 | 61100 |
| 1717018020 | 2.8 | -0.2 | -6.67 | 3 | 3 | 2.5 | 70387 |
| 1716931440 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1716585840 | 3 | 0 | 0.00 | 3 | 3 | 2.9 | 45297 |
| 1716499740 | 3 | -0.12 | -3.85 | 3.08 | 3.11 | 3 | 22821 |
| 1716412800 | 3.12 | -0.25 | -7.42 | 3.18 | 3.18 | 3.105 | 15413 |
| 1716326940 | 3.37 | 0.08 | 2.43 | 3.2 | 3.37 | 3.2 | 55669 |
| 1716240180 | 3.29 | 0.17 | 5.45 | 3.15 | 3.29 | 3.1 | 53259 |
| 1715981340 | 3.12 | -0.01 | -0.16 | 3.06 | 3.12 | 3.06 | 54917 |
| 1715894940 | 3.125 | -0.02 | -0.48 | 3 | 3.14 | 3 | 57364 |
| 1715808000 | 3.14 | 0.02 | 0.64 | 3.12 | 3.17 | 3.0507 | 31741 |
| 1715722140 | 3.12 | 0.07 | 2.30 | 3.05 | 3.12 | 3.015 | 20618 |
| 1715635200 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.11 | 3.0099999 | 19950 |
| 1715376000 | 3.0099999 | 0.11 | 3.79 | 2.98 | 3.04 | 2.975 | 18105 |
| 1715289720 | 2.9 | -0.07 | -2.42 | 3 | 3 | 2.9 | 28193 |
| 1715203200 | 2.972 | -0.03 | -0.93 | 3 | 3 | 2.95 | 14936 |
| 1715117340 | 3 | 0.01 | 0.20 | 3.02 | 3.04 | 3 | 35252 |
| 1715030940 | 2.994 | -0.03 | -1.02 | 3.0299999 | 3.0299999 | 2.91 | 67450 |
| 1714771740 | 3.025 | -0.03 | -0.82 | 3.05 | 3.05 | 3 | 58584 |
| 1714685340 | 3.05 | 0.07 | 2.18 | 2.97 | 3.05 | 2.97 | 28765 |
| 1714598400 | 2.985 | 0.03 | 1.19 | 2.95 | 2.99 | 2.895 | 40121 |
| 1714512600 | 2.95 | -0.03 | -1.01 | 2.95 | 2.95 | 2.875 | 18201 |
| 1714425720 | 2.98 | 0.16 | 5.67 | 2.8 | 3.0299999 | 2.8 | 99505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
