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 | -0.105 | -3.88170055453 | 2.705 | 2.85 | 2.4367 | 47846 | 2.67595504 | CS |
| 4 | 0.04 | 1.5625 | 2.56 | 2.85 | 2.4 | 23042 | 2.67685435 | CS |
| 12 | -0.135 | -4.93601462523 | 2.735 | 2.87 | 2.2 | 20996 | 2.59737541 | CS |
| 26 | 0.49 | 23.2227488152 | 2.11 | 3.15 | 1.75 | 27249 | 2.49402926 | CS |
| 52 | 0.56 | 27.4509803922 | 2.04 | 3.37 | 1.71 | 40225 | 2.51377246 | CS |
| 156 | 1.01 | 63.5220125786 | 1.59 | 3.37 | 1.12 | 28045 | 2.22963845 | CS |
| 260 | 1.7 | 188.888888889 | 0.9 | 3.37 | 0.51 | 28883 | 2.08291342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 2.48 | -0.26 | -9.49 | 2.68 | 2.68 | 2.48 | 8127 |
| 1740090480 | 2.74 | 0.08 | 3.01 | 2.7 | 2.75 | 2.47 | 122344 |
| 1740003960 | 2.66 | 0.18 | 7.26 | 2.85 | 2.85 | 2.4367 | 31629 |
| 1739917740 | 2.48 | -0.2 | -7.46 | 2.705 | 2.705 | 2.48 | 29284 |
| 1739572020 | 2.68 | 0.03 | 1.13 | 2.765 | 2.765 | 2.68 | 3850 |
| 1739485320 | 2.65 | -0.04 | -1.49 | 2.75 | 2.75 | 2.65 | 11444 |
| 1739398920 | 2.69 | -0.15 | -5.28 | 2.75 | 2.75 | 2.5099999 | 16732 |
| 1739312940 | 2.84 | 0 | 0.00 | 2.5099999 | 2.84 | 2.5099999 | 28718 |
| 1739226000 | 2.84 | 0.14 | 5.19 | 2.74 | 2.85 | 2.74 | 8630 |
| 1738967160 | 2.7 | -0.03 | -0.92 | 2.75 | 2.75 | 2.68 | 8872 |
| 1738880400 | 2.725 | -0.05 | -1.62 | 2.75 | 2.7775 | 2.7 | 25638 |
| 1738794000 | 2.77 | 0.07 | 2.59 | 2.85 | 2.85 | 2.7 | 5794 |
| 1738708080 | 2.7 | 0.08 | 3.05 | 2.66 | 2.7 | 2.6505 | 13245 |
| 1738621740 | 2.62 | 0.02 | 0.77 | 2.54 | 2.62 | 2.54 | 13912 |
| 1738362000 | 2.6 | 0.1 | 4.00 | 2.6 | 2.66 | 2.4 | 23465 |
| 1738276080 | 2.5 | -0.09 | -3.47 | 2.55 | 2.75 | 2.5 | 35311 |
| 1738189740 | 2.59 | -0.11 | -4.07 | 2.637 | 2.66 | 2.5868 | 12825 |
| 1738103280 | 2.7 | -0.04 | -1.46 | 2.74 | 2.74 | 2.625 | 14409 |
| 1738016820 | 2.74 | 0.18 | 7.03 | 2.56 | 2.75 | 2.56 | 23563 |
| 1737757440 | 2.56 | -0.04 | -1.54 | 2.22 | 2.66 | 2.22 | 22400 |
| 1737671220 | 2.6 | 0.09 | 3.59 | 2.5099999 | 2.6 | 2.5099999 | 39276 |
| 1737584640 | 2.5099999 | 0.18 | 7.73 | 2.465 | 2.5099999 | 2.465 | 4256 |
| 1737498540 | 2.33 | -0.22 | -8.45 | 2.5299999 | 2.5299999 | 2.33 | 15621 |
| 1737152880 | 2.545 | 0.02 | 0.59 | 2.585 | 2.65 | 2.545 | 7440 |
| 1737066420 | 2.5299999 | 0.03 | 1.20 | 2.45 | 2.57 | 2.45 | 17745 |
| 1736979720 | 2.5 | 0.1 | 4.17 | 2.4 | 2.505 | 2.4 | 46171 |
| 1736893380 | 2.4 | 0.06 | 2.39 | 2.3 | 2.55 | 2.3 | 15870 |
| 1736806800 | 2.344 | -0.1 | -3.93 | 2.38 | 2.38 | 2.3 | 14685 |
| 1736547720 | 2.44 | 0.04 | 1.88 | 2.48 | 2.48 | 2.3291 | 23551 |
| 1736375340 | 2.395 | -0.02 | -0.62 | 2.395 | 2.395 | 2.395 | 1208 |
| 1736288940 | 2.41 | -0.09 | -3.60 | 2.44 | 2.44 | 2.41 | 650 |
| 1736202360 | 2.5 | 0 | 0.00 | 2.5 | 2.575 | 2.5 | 14927 |
| 1735942980 | 2.5 | -0.01 | -0.40 | 2.63 | 2.63 | 2.5 | 6174 |
| 1735856700 | 2.5099999 | 0.04 | 1.62 | 2.5099999 | 2.5099999 | 2.5099999 | 17080 |
| 1735683960 | 2.47 | 0.09 | 3.78 | 2.39 | 2.515 | 2.39 | 15770 |
| 1735597740 | 2.38 | -0.05 | -2.06 | 2.46 | 2.46 | 2.32 | 11500 |
| 1735338000 | 2.43 | -0.07 | -2.85 | 2.5 | 2.64 | 2.43 | 19551 |
| 1735252020 | 2.5014 | 0.07 | 2.94 | 2.39 | 2.532 | 2.39 | 11401 |
| 1735078200 | 2.43 | 0.07 | 2.97 | 2.42 | 2.43 | 2.42 | 43750 |
| 1734992400 | 2.36 | -0.2 | -7.63 | 2.2799999 | 2.55 | 2.27 | 12863 |
| 1734733200 | 2.555 | -0.09 | -3.22 | 2.2 | 2.64 | 2.2 | 37321 |
| 1734646800 | 2.64 | 0.14 | 5.60 | 2.45 | 2.64 | 2.45 | 43199 |
| 1734560940 | 2.5 | -0.05 | -1.77 | 2.64 | 2.64 | 2.45 | 23341 |
| 1734474360 | 2.545 | -0.16 | -5.74 | 2.5259999 | 2.64 | 2.5259999 | 7326 |
| 1734388140 | 2.7 | 0 | 0.00 | 2.575 | 2.7 | 2.55 | 44217 |
| 1734128940 | 2.7 | -0.02 | -0.74 | 2.2599999 | 2.75 | 2.2599999 | 10989 |
| 1734042480 | 2.72 | 0.14 | 5.43 | 2.66 | 2.81 | 2.64 | 41436 |
| 1733955900 | 2.58 | 0.02 | 0.78 | 2.7 | 2.75 | 2.47 | 10877 |
| 1733869200 | 2.56 | -0.07 | -2.76 | 2.68 | 2.71 | 2.33 | 28043 |
| 1733782800 | 2.6326 | -0.01 | -0.28 | 2.3 | 2.64 | 2.3 | 17233 |
| 1733523600 | 2.64 | 0.06 | 2.13 | 2.6 | 2.68 | 2.6 | 14561 |
| 1733437500 | 2.585 | -0.05 | -1.71 | 2.5 | 2.595 | 2.5 | 16273 |
| 1733350980 | 2.63 | -0.02 | -0.68 | 2.65 | 2.65 | 2.62 | 5064 |
| 1733264700 | 2.648 | 0.04 | 1.65 | 2.6 | 2.66 | 2.6 | 36448 |
| 1733178180 | 2.605 | -0.21 | -7.49 | 2.735 | 2.87 | 2.605 | 18776 |
| 1732918200 | 2.816 | -0.03 | -1.19 | 2.86 | 2.87 | 2.735 | 9605 |
| 1732746540 | 2.85 | 0.23 | 8.57 | 2.86 | 2.86 | 2.67 | 10049 |
| 1732660140 | 2.625 | -0.03 | -0.94 | 2.625 | 2.625 | 2.625 | 2001 |
| 1732573560 | 2.65 | -0.15 | -5.36 | 2.215 | 2.65 | 2.215 | 2900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
