S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Adriatic Metals PLC (PK) (ADTLF)
Adriatic Metals PLC (PK) (ADTLF) Historical

ADTLF Adriatic Metals PLC (PK)

3.00

0.00 (0.00%)

May 28 2024 - Closed

Delayed by 15 minutes

ADTLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	3.00	-0.02	-0.66%	3.00	3.00	3.00	772
May 23 2024	3.02	0.07	2.37%	3.02	3.02	3.02	1,000
May 22 2024	2.95	-0.21	-6.65%	2.97	2.97	2.92	6,810
May 21 2024	3.16	-0.11	-3.30%	3.16	3.16	3.16	3,600
May 20 2024	3.268	0.12	3.77%	3.20	3.30	3.20	1,514
May 17 2024	3.1493	0.08	2.58%	3.1493	3.1493	3.1493	3,776
May 16 2024	3.07	0.00	0.00%	3.07	3.07	3.07	0
May 15 2024	3.07	0.00	0.00%	3.07	3.07	3.07	14,078
May 14 2024	3.07	0.10	3.37%	3.07	3.07	3.07	2,000
May 13 2024	2.97	0.00	0.00%	2.97	2.97	2.97	0
May 10 2024	2.97	-0.03	-1.00%	2.97	2.97	2.97	1,993
May 09 2024	3.00	-0.02	-0.63%	3.00	3.00	3.00	2,000
May 08 2024	3.0191	0.00	0.00%	3.0191	3.0191	3.0191	0
May 07 2024	3.0191	0.03	1.14%	2.965	3.0199	2.965	1,200
May 06 2024	2.985	-0.05	-1.49%	2.985	2.985	2.985	204
May 03 2024	3.03	0.00	0.00%	3.03	3.03	3.03	0
May 02 2024	3.03	0.00	0.03%	3.05	3.05	3.03	1,820
May 01 2024	3.029	0.00	0.00%	3.029	3.029	3.029	0
Apr 30 2024	3.029	0.07	2.38%	3.00	3.029	3.00	2,835
Apr 29 2024	2.9587	0.13	4.55%	2.88	2.9587	2.88	6,393
Apr 26 2024	2.83	0.05	1.80%	2.795	2.83	2.795	1,990
Apr 25 2024	2.78	-0.02	-0.71%	2.88	2.88	2.765	1,814
Apr 24 2024	2.80	-0.04	-1.41%	2.78	2.80	2.78	4,800
Apr 23 2024	2.84	0.01	0.35%	2.84	2.84	2.84	1,000
Apr 22 2024	2.83	0.01	0.35%	2.83	2.85	2.83	5,902
Apr 19 2024	2.82	0.00	0.00%	2.82	2.82	2.82	0
Apr 18 2024	2.82	-0.01	-0.35%	2.82	2.82	2.82	192
Apr 17 2024	2.83	0.05	1.80%	2.66	2.83	2.66	750
Apr 16 2024	2.78	0.15	5.70%	2.78	2.78	2.78	380
Apr 15 2024	2.63	0.00	0.00%	2.63	2.63	2.63	0
Apr 12 2024	2.63	-0.20	-7.07%	2.83	2.83	2.63	2,723
Apr 11 2024	2.83	0.13	4.62%	2.83	2.83	2.83	2,000
Apr 10 2024	2.705	-0.03	-1.01%	2.82	2.82	2.705	1,025
Apr 09 2024	2.7325	0.03	1.20%	2.7325	2.7325	2.7325	2,000
Apr 08 2024	2.70	-0.02	-0.74%	2.70	2.70	2.70	2,005
Apr 05 2024	2.72	0.12	4.62%	2.645	2.76	2.645	18,265
Apr 04 2024	2.60	0.06	2.36%	2.52	2.6035	2.52	3,702
Apr 03 2024	2.54	-0.05	-1.93%	2.55	2.60	2.535	3,410
Apr 02 2024	2.59	0.06	2.37%	2.52	2.59	2.52	3,500
Apr 01 2024	2.53	-0.02	-0.78%	2.53	2.60	2.53	5,656
Mar 28 2024	2.55	-0.01	-0.20%	2.55	2.55	2.55	2,537
Mar 27 2024	2.555	0.06	2.20%	2.48	2.585	2.48	7,901
Mar 26 2024	2.50	0.02	1.01%	2.65	2.65	2.50	425
Mar 25 2024	2.475	0.00	0.00%	2.475	2.475	2.475	0
Mar 22 2024	2.475	0.02	0.61%	2.50	2.50	2.475	5,319
Mar 21 2024	2.46	0.00	0.00%	2.46	2.46	2.46	0
Mar 20 2024	2.46	0.00	0.00%	2.46	2.46	2.46	0
Mar 19 2024	2.46	0.00	0.00%	2.46	2.46	2.46	0
Mar 18 2024	2.46	0.00	0.00%	2.46	2.46	2.46	0
Mar 15 2024	2.46	0.11	4.68%	2.46	2.46	2.46	1,024
Mar 14 2024	2.35	0.00	0.00%	2.35	2.35	2.35	0
Mar 13 2024	2.35	0.00	0.09%	2.48	2.48	2.35	4,510
Mar 12 2024	2.348	-0.01	-0.30%	2.39	2.39	2.335	2,450
Mar 11 2024	2.355	0.13	5.61%	2.35	2.36	2.35	2,413
Mar 08 2024	2.23	-0.04	-1.68%	2.25	2.25	2.23	9,000
Mar 07 2024	2.268	0.09	4.13%	2.19	2.268	2.19	245
Mar 06 2024	2.178	0.12	5.73%	2.10	2.178	2.10	600
Mar 05 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Mar 04 2024	2.06	0.07	3.27%	2.06	2.06	2.06	100
Mar 01 2024	1.9948	0.00	0.00%	1.9948	1.9948	1.9948	0
Feb 29 2024	1.9948	0.00	0.00%	1.9948	1.9948	1.9948	0
Feb 28 2024	1.9948	0.00	0.00%	1.9948	1.9948	1.9948	0

Adriatic Metals (PK)

BlackRock Japan

Vontobel Financial Produ...

Intesa Sanpaolo

Leonteq Securities

Delayed Upgrade Clock

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