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

Get Started

Home
Investing
Stocks
USA
USOTC
Adriatic Metals PLC CHESS (QX) (ADMLF)
Adriatic Metals PLC CHESS (QX) (ADMLF) Historical

ADMLF Adriatic Metals PLC CHESS (QX)

2.67

-0.06 (-2.20%)

Last Updated: 13:30:04

Delayed by 15 minutes

ADMLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	2.73	0.00	0.00%	2.73	2.73	2.73	0
Jun 17 2024	2.73	0.01	0.37%	2.77	2.78	2.60	35,615
Jun 14 2024	2.72	0.12	4.62%	2.64	2.72	2.58	16,592
Jun 13 2024	2.60	-0.03	-1.14%	2.89	2.89	2.60	19,150
Jun 12 2024	2.63	-0.17	-6.07%	2.72	2.84	2.63	4,154
Jun 11 2024	2.80	0.16	6.06%	2.64	2.80	2.63	24,440
Jun 10 2024	2.64	-0.01	-0.19%	2.65	2.65	2.61	42,147
Jun 07 2024	2.645	-0.04	-1.31%	2.77	2.77	2.56	43,315
Jun 06 2024	2.68	0.13	5.09%	2.57	2.75	2.55	46,961
Jun 05 2024	2.5503	-0.14	-5.37%	2.56	2.61	2.55	46,050
Jun 04 2024	2.695	-0.09	-3.36%	2.69	2.74	2.64	47,673
Jun 03 2024	2.7886	-0.06	-2.15%	2.80	2.89	2.66	29,966
May 31 2024	2.85	0.05	1.79%	2.798	2.85	2.66	14,268
May 30 2024	2.80	0.00	0.00%	2.76	2.85	2.70	61,100
May 29 2024	2.80	-0.20	-6.67%	3.00	3.00	2.50	70,387
May 28 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
May 24 2024	3.00	0.00	0.00%	3.00	3.00	2.90	45,297
May 23 2024	3.00	-0.12	-3.85%	3.08	3.11	3.00	22,821
May 22 2024	3.12	-0.25	-7.42%	3.18	3.18	3.105	15,413
May 21 2024	3.37	0.08	2.43%	3.20	3.37	3.20	55,669
May 20 2024	3.29	0.17	5.45%	3.15	3.29	3.10	53,259
May 17 2024	3.12	-0.01	-0.16%	3.06	3.12	3.06	54,917
May 16 2024	3.125	-0.02	-0.48%	3.00	3.14	3.00	57,364
May 15 2024	3.14	0.02	0.64%	3.12	3.17	3.0507	31,741
May 14 2024	3.12	0.07	2.30%	3.05	3.12	3.015	20,618
May 13 2024	3.05	0.04	1.33%	3.01	3.11	3.01	19,950
May 10 2024	3.01	0.11	3.79%	2.98	3.04	2.975	18,105
May 09 2024	2.90	-0.07	-2.42%	3.00	3.00	2.90	28,193
May 08 2024	2.972	-0.03	-0.93%	3.00	3.00	2.95	14,936
May 07 2024	3.00	0.01	0.20%	3.02	3.04	3.00	35,252
May 06 2024	2.994	-0.03	-1.02%	3.03	3.03	2.91	67,450
May 03 2024	3.025	-0.03	-0.82%	3.05	3.05	3.00	58,584
May 02 2024	3.05	0.07	2.18%	2.97	3.05	2.97	28,765
May 01 2024	2.985	0.03	1.19%	2.95	2.99	2.895	40,121
Apr 30 2024	2.95	-0.03	-1.01%	2.95	2.95	2.875	18,201
Apr 29 2024	2.98	0.16	5.67%	2.80	3.03	2.80	99,505
Apr 26 2024	2.82	0.06	2.17%	2.90	2.90	2.80	12,182
Apr 25 2024	2.76	-0.08	-2.82%	2.75	2.84	2.75	14,900
Apr 24 2024	2.84	-0.11	-3.73%	2.82	2.88	2.76	76,316
Apr 23 2024	2.95	0.00	0.00%	2.95	2.98	2.8803	39,376
Apr 22 2024	2.95	0.15	5.36%	2.81	2.99	2.81	119,955
Apr 19 2024	2.80	-0.09	-3.11%	2.95	2.95	2.66	2,600
Apr 18 2024	2.89	0.04	1.40%	2.80	2.89	2.80	45,422
Apr 17 2024	2.85	0.16	5.95%	2.69	2.87	2.69	72,094
Apr 16 2024	2.69	-0.06	-2.18%	2.69	2.71	2.66	56,514
Apr 15 2024	2.75	-0.03	-1.08%	2.84	2.89	2.70	79,729
Apr 12 2024	2.78	0.03	1.09%	2.75	2.85	2.74	48,340
Apr 11 2024	2.75	-0.05	-1.79%	2.76	2.78	2.70	30,277
Apr 10 2024	2.80	0.01	0.36%	2.82	2.83	2.701	43,730
Apr 09 2024	2.79	-0.01	-0.36%	2.58	2.85	2.58	178,500
Apr 08 2024	2.80	0.10	3.70%	2.80	2.83	2.735	79,930
Apr 05 2024	2.70	0.04	1.50%	2.66	2.75	2.64	127,563
Apr 04 2024	2.66	-0.13	-4.66%	2.75	2.75	2.66	230,154
Apr 03 2024	2.79	0.16	6.08%	2.62	2.79	2.62	38,736
Apr 02 2024	2.63	0.05	1.94%	2.65	2.679	2.57	33,155
Apr 01 2024	2.58	-0.07	-2.64%	2.69	2.69	2.56	19,919
Mar 28 2024	2.65	0.05	1.92%	2.56	2.68	2.56	11,022
Mar 27 2024	2.60	0.02	0.78%	2.61	2.68	2.55	10,420
Mar 26 2024	2.58	-0.01	-0.39%	2.55	2.59	2.54	27,526
Mar 25 2024	2.59	-0.04	-1.52%	2.69	2.69	2.55	22,834
Mar 22 2024	2.63	-0.03	-0.94%	2.70	2.84	2.61	49,228

Adriatic Metals PLC CHESS (QX)

Bank of Montreal Autocal...

Morgan Stanley BV

NLBNPIT20M48 20240621 3.8

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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