ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
0.17%
US Tech 100
18,122.00
1.60%
S&P 500
5,303.43
1.08%
US Dollar vs CAD
1.36055
-0.35%
Bitcoin
66,053.66
7.32%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Andromeda Metals Limited (ADN)

  7. Andromeda Metals Limited (ADN) Historical

ADN Andromeda Metals Limited

0.017
-0.001 (-5.56%)
May 15 2024 - Closed
Delayed by 20 minutes

ADN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2024 0.018 0.0005 2.86% 0.018 0.018 0.017 1,664,056
May 13 2024 0.0175 -0.0005 -2.78% 0.018 0.018 0.017 2,416,926
May 10 2024 0.018 0.00 0.00% 0.019 0.019 0.017 7,202,570
May 09 2024 0.018 -0.0005 -2.70% 0.018 0.019 0.017 3,070,627
May 08 2024 0.0185 0.0005 2.78% 0.018 0.0195 0.018 4,133,026
May 07 2024 0.018 -0.001 -5.26% 0.019 0.019 0.017 11,737,281
May 06 2024 0.019 0.001 5.56% 0.018 0.0195 0.016 30,288,006
May 03 2024 0.018 0.00 0.00% 0.017 0.018 0.017 1,431,535
May 02 2024 0.018 -0.001 -5.26% 0.018 0.019 0.017 10,456,448
May 01 2024 0.019 0.001 5.56% 0.017 0.019 0.016 9,681,738
Apr 30 2024 0.018 0.001 5.88% 0.018 0.018 0.0165 8,168,985
Apr 29 2024 0.017 -0.001 -5.56% 0.018 0.0185 0.0165 12,503,117
Apr 26 2024 0.018 0.001 5.88% 0.019 0.019 0.017 2,801,317
Apr 24 2024 0.017 -0.001 -5.56% 0.018 0.019 0.017 3,948,851
Apr 23 2024 0.018 0.00 0.00% 0.018 0.0185 0.0175 5,359,556
Apr 22 2024 0.018 0.001 5.88% 0.017 0.018 0.017 4,914,671
Apr 19 2024 0.017 0.001 6.25% 0.017 0.018 0.016 7,820,515
Apr 18 2024 0.016 -0.0005 -3.03% 0.016 0.0165 0.016 2,183,991
Apr 17 2024 0.0165 0.00 0.00% 0.017 0.017 0.016 2,558,233
Apr 16 2024 0.0165 -0.0005 -2.94% 0.017 0.017 0.016 6,759,680
Apr 15 2024 0.017 -0.002 -10.53% 0.018 0.019 0.016 13,541,351
Apr 12 2024 0.019 0.0005 2.70% 0.018 0.02 0.018 11,458,782
Apr 11 2024 0.0185 -0.0015 -7.50% 0.02 0.02 0.017 18,445,688
Apr 10 2024 0.02 0.00 0.00% 0.02 0.02 0.019 1,335,302
Apr 09 2024 0.02 0.001 5.26% 0.02 0.021 0.02 8,506,340
Apr 08 2024 0.019 -0.001 -5.00% 0.02 0.02 0.0185 12,809,257
Apr 05 2024 0.02 0.00 0.00% 0.02 0.02 0.019 1,377,030
Apr 04 2024 0.02 0.00 0.00% 0.02 0.02 0.018 7,613,375
Apr 03 2024 0.02 -0.0005 -2.44% 0.02 0.02 0.019 17,053,837
Apr 02 2024 0.0205 -0.0005 -2.38% 0.02 0.021 0.02 5,788,014
Mar 28 2024 0.021 -0.002 -8.70% 0.022 0.022 0.021 18,168,134
Mar 27 2024 0.023 0.001 4.55% 0.023 0.023 0.021 8,808,965
Mar 26 2024 0.022 0.00 0.00% 0.023 0.023 0.022 23,447,860
Mar 25 2024 0.022 -0.001 -4.35% 0.024 0.024 0.022 4,000,557
Mar 22 2024 0.023 0.0005 2.22% 0.023 0.024 0.023 622,563
Mar 21 2024 0.0225 0.0005 2.27% 0.022 0.023 0.022 10,880,391
Mar 20 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 7,405,521
Mar 19 2024 0.023 0.00 0.00% 0.024 0.0245 0.023 9,357,785
Mar 18 2024 0.023 -0.003 -11.54% 0.025 0.026 0.023 19,271,348
Mar 15 2024 0.026 -0.001 -3.70% 0.028 0.028 0.025 61,366,843
Mar 14 2024 0.027 -0.001 -3.57% 0.029 0.029 0.027 1,047,192
Mar 13 2024 0.028 0.00 0.00% 0.027 0.028 0.025 8,521,376
Mar 12 2024 0.028 0.00 0.00% 0.029 0.029 0.027 4,530,552
Mar 11 2024 0.028 -0.002 -6.67% 0.03 0.032 0.028 11,462,922
Mar 07 2024 0.03 0.00 0.00% 0.029 0.0305 0.029 4,681,204
Mar 06 2024 0.03 -0.001 -3.23% 0.03 0.031 0.029 3,924,648
Mar 05 2024 0.031 0.001 3.33% 0.031 0.032 0.029 4,271,152
Mar 04 2024 0.03 -0.001 -3.23% 0.031 0.031 0.029 6,678,032
Mar 03 2024 0.031 0.002 6.90% 0.028 0.033 0.0255 26,241,394
Feb 29 2024 0.029 0.003 11.54% 0.026 0.029 0.0255 7,691,510
Feb 28 2024 0.026 -0.0015 -5.45% 0.027 0.027 0.024 13,606,470
Feb 27 2024 0.0275 0.0045 19.57% 0.023 0.028 0.023 24,826,625
Feb 26 2024 0.023 0.00 0.00% 0.024 0.024 0.023 3,812,790
Feb 25 2024 0.023 0.00 0.00% 0.024 0.024 0.023 4,318,483
Feb 22 2024 0.023 0.00 0.00% 0.023 0.023 0.022 5,180,372
Feb 21 2024 0.023 0.0005 2.22% 0.023 0.023 0.022 2,430,091
Feb 20 2024 0.0225 -0.0015 -6.25% 0.024 0.024 0.022 4,148,770
Feb 19 2024 0.024 0.0005 2.13% 0.0235 0.024 0.0235 480,638
Feb 18 2024 0.0235 0.0005 2.17% 0.023 0.024 0.023 4,717,223
Feb 15 2024 0.023 0.0005 2.22% 0.023 0.023 0.0225 5,366,849
Feb 14 2024 0.0225 -0.0005 -2.17% 0.023 0.023 0.0225 5,004,421

Your Recent History

ASX
ADN
Andromeda Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved