OTC Markets OTCQX - Delayed Quote USD

Adriatic Metals PLC (ADMLF)

Compare
2.6600
0.0000
(0.00%)
As of January 24 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.60002.66002.60002.66002.660016,100
Jan 23, 20252.51002.60002.51002.60002.600039,300
Jan 22, 20252.46502.51002.46502.51002.51004,300
Jan 21, 20252.53002.53002.33002.33002.330015,600
Jan 17, 20252.58502.65002.54502.54502.54507,400
Jan 16, 20252.45002.57002.45002.53002.530017,000
Jan 15, 20252.40002.50502.40002.50002.500046,200
Jan 14, 20252.30002.55002.30002.40002.400015,900
Jan 13, 20252.38002.38002.30002.34402.344014,700
Jan 10, 20252.48002.48002.44002.44002.440023,400
Jan 8, 20252.39502.39502.39502.39502.39501,200
Jan 7, 20252.44002.44002.41002.41002.4100700
Jan 6, 20252.50002.57502.50002.50002.500014,900
Jan 3, 20252.63002.63002.50002.50002.50006,200
Jan 2, 20252.51002.51002.51002.51002.510017,100
Dec 31, 20242.39002.51502.39002.47002.470015,800
Dec 30, 20242.46002.46002.32002.38002.380011,500
Dec 27, 20242.50002.64002.43002.43002.430019,600
Dec 26, 20242.39002.53202.39002.50102.501011,400
Dec 24, 20242.42002.43002.42002.43002.430043,800
Dec 23, 20242.28002.55002.27002.36002.360012,900
Dec 20, 20242.20002.64002.20002.55502.555030,300
Dec 19, 20242.45002.64002.45002.64002.640043,200
Dec 18, 20242.64002.64002.45002.50002.500023,300
Dec 17, 20242.52602.64002.52602.54502.54507,300
Dec 16, 20242.57502.70002.55002.70002.700044,200
Dec 13, 20242.26002.75002.26002.70002.700011,000
Dec 12, 20242.66002.81002.64002.72002.720039,100
Dec 11, 20242.70002.75002.47002.58002.580010,900
Dec 10, 20242.68002.71002.33002.56002.560028,000
Dec 9, 20242.30002.64002.30002.63302.633017,200
Dec 6, 20242.60002.68002.60002.64002.640014,600
Dec 5, 20242.50002.59502.50002.58502.585016,300
Dec 4, 20242.65002.65002.62002.63002.63005,100
Dec 3, 20242.60002.66002.60002.64802.648036,400
Dec 2, 20242.73502.87002.60502.60502.605018,800
Nov 29, 20242.86002.87002.73502.81602.81609,600
Nov 27, 20242.86002.86002.67002.85002.850010,000
Nov 26, 20242.62502.62502.62502.62502.62502,000
Nov 25, 20242.21502.65002.21502.65002.65002,900
Nov 22, 20242.51402.80002.51402.80002.800024,000
Nov 21, 20242.85002.85002.78002.78002.780011,900
Nov 20, 20242.79002.80002.75002.79002.79007,000
Nov 19, 20242.70002.85002.68002.85002.850025,700
Nov 18, 20242.78302.87002.78302.82002.820017,200
Nov 15, 20242.64502.79002.60002.79002.790043,800
Nov 14, 20242.54002.54002.45002.52002.520040,500
Nov 13, 20242.56802.67002.56802.65002.650019,300
Nov 12, 20242.60002.60002.56002.60002.60005,800
Nov 11, 20242.56002.57002.56002.56502.56503,400
Nov 8, 20242.75002.76002.57002.70502.705018,900
Nov 7, 20242.81002.81002.74002.77002.770016,100
Nov 6, 20242.73002.73002.69502.72502.725023,300
Nov 5, 20242.70002.75002.70002.75002.750015,800
Nov 4, 20242.81802.81802.70002.70002.700019,600
Nov 1, 20242.93803.15002.80002.86202.862052,800
Oct 31, 20242.84003.02002.77503.02003.02006,800
Oct 30, 20242.56003.00002.56002.88502.885019,400
Oct 29, 20242.77502.91002.77502.91002.910022,900
Oct 28, 20242.98002.98002.76502.97002.970026,900
Oct 25, 20242.99002.99002.80002.87502.87506,800
Oct 24, 20242.75002.77002.72002.72002.720064,800
Oct 23, 20242.73002.88002.73002.74402.744057,700
Oct 22, 20242.85003.07002.72502.84002.8400102,300
Oct 21, 20242.82502.85002.79002.79002.790042,200
Oct 18, 20242.75002.78002.72002.74002.740055,300
Oct 17, 20242.75002.81502.64002.72002.720076,900
Oct 16, 20242.70002.75002.69002.73002.730012,200
Oct 15, 20242.60002.76002.60002.75002.750016,300
Oct 14, 20242.71002.77002.70002.70002.700044,300
Oct 11, 20242.48002.76002.48002.76002.760016,400
Oct 10, 20242.40002.50002.40002.46002.460033,900
Oct 9, 20242.58002.58002.45002.48902.489015,400
Oct 8, 20242.35002.49502.35002.49002.490020,300
Oct 7, 20242.47002.55002.42502.42502.425037,200
Oct 4, 20242.45002.59002.45002.46002.460021,000
Oct 3, 20242.51002.51002.42002.43002.430020,200
Oct 2, 20242.50002.50002.45002.50002.500056,300
Oct 1, 20242.45002.52002.45002.49002.490022,700
Sep 30, 20242.42502.46002.41002.46002.460016,200
Sep 27, 20242.58002.58002.49002.49002.490028,200
Sep 26, 20242.50002.65002.33502.40002.40008,600
Sep 25, 20242.42002.50002.37002.40002.400040,500
Sep 24, 20242.40002.49902.39002.46502.465033,900
Sep 23, 20242.30002.44002.30002.39002.390071,200
Sep 20, 20242.14502.29002.11002.29002.290039,900
Sep 19, 20242.32502.35002.29502.30002.300011,100
Sep 18, 20242.27002.40002.20002.20002.200014,700
Sep 17, 20242.33902.45002.25002.25002.250034,900
Sep 16, 20242.22002.22002.13502.22002.220015,700
Sep 13, 20242.03002.24002.03002.20002.200028,800
Sep 12, 20241.99002.13001.91002.12002.1200270,400
Sep 11, 20241.90001.97001.81001.97001.970045,100
Sep 10, 20241.75001.86901.75001.86901.869016,500
Sep 9, 20242.00002.00001.76001.87001.870097,500
Sep 6, 20241.90901.90901.86501.88001.880030,100
Sep 5, 20241.89002.00001.87001.87001.870035,700
Sep 4, 20241.95002.00001.76001.76001.760011,600
Sep 3, 20242.00002.05201.96002.00002.000020,000
Aug 30, 20242.10002.10002.10002.10002.10004,600
Aug 29, 20241.99002.05001.99002.05002.050020,700
Aug 28, 20242.04002.04001.98001.98001.980026,200
Aug 27, 20242.04002.09002.03602.08002.080034,400
Aug 26, 20242.11002.12002.07002.08002.080071,200
Aug 23, 20242.15002.16002.10002.12002.120039,500
Aug 22, 20242.23502.23502.18002.19002.190034,000
Aug 21, 20242.30002.30002.25002.28002.280011,500
Aug 20, 20242.11002.23002.07002.17002.170024,000
Aug 19, 20241.98002.10001.98002.07002.070072,500
Aug 16, 20241.87001.92001.87001.92001.920058,100
Aug 15, 20241.82001.87001.71001.80001.8000105,300
Aug 14, 20241.78001.83001.78001.82501.825013,300
Aug 13, 20241.78001.85001.78001.85001.850012,100
Aug 12, 20241.76001.87001.75001.86001.860053,100
Aug 9, 20241.74001.77001.73001.75001.750037,700
Aug 8, 20241.75001.87001.71001.73001.730051,100
Aug 7, 20241.94001.94801.76001.84001.8400124,900
Aug 6, 20241.93001.99801.84501.95001.950031,100
Aug 5, 20242.03002.06001.89001.92001.920069,500
Aug 2, 20242.02002.11002.02002.06002.060030,100
Aug 1, 20242.17002.17002.03002.03002.030029,400
Jul 31, 20242.16002.19902.06002.15002.150050,000
Jul 30, 20242.08002.10002.01002.02002.020073,500
Jul 29, 20242.25002.25002.08002.10002.100045,200
Jul 26, 20242.15002.19002.09102.19002.19004,400
Jul 25, 20242.12002.24002.09002.11002.1100122,400
Jul 24, 20242.10002.28002.10002.12002.120045,400
Jul 23, 20242.01002.18502.01002.10002.100063,000
Jul 22, 20242.15002.30002.09502.16002.160063,500
Jul 19, 20242.26502.38002.15002.38002.380031,600
Jul 18, 20242.25002.25002.18002.22002.220053,700
Jul 17, 20242.19002.34002.19002.27002.270022,300
Jul 16, 20242.36002.36002.11002.20002.200093,500
Jul 15, 20242.25002.68002.25002.41002.4100116,500
Jul 12, 20242.60002.65502.50002.50002.50004,600
Jul 11, 20242.68002.68002.58002.64002.640034,200
Jul 10, 20242.55002.56002.55002.56002.56005,400
Jul 9, 20242.55002.60502.51002.53002.530021,500
Jul 8, 20242.50002.68002.50002.51902.51907,000
Jul 5, 20242.55002.66002.48002.50002.5000224,100
Jul 3, 20242.60002.60002.55002.55002.55005,400
Jul 2, 20242.57002.60002.56002.59902.599016,400
Jul 1, 20242.74002.74002.57002.57002.570029,300
Jun 28, 20242.65002.81002.65002.81002.810019,700
Jun 27, 20242.70002.70002.65002.65002.65004,800
Jun 26, 20242.85002.85002.62202.70502.705015,900
Jun 25, 20242.70002.70002.61002.61002.61009,900
Jun 24, 20242.75002.78002.68002.70002.700074,100
Jun 21, 20242.63002.78002.63002.78002.7800615,100
Jun 20, 20242.63102.70002.63002.67002.670081,500
Jun 18, 20242.73002.73002.73002.73002.7300-
Jun 17, 20242.77002.78002.60002.73002.730035,600
Jun 14, 20242.64002.72002.58002.72002.720016,600
Jun 13, 20242.89002.89002.60002.60002.600019,200
Jun 12, 20242.72002.84002.63002.63002.63004,200
Jun 11, 20242.64002.80002.63002.80002.800024,400
Jun 10, 20242.65002.65002.61002.64002.640042,100
Jun 7, 20242.77002.77002.56002.64502.645043,300
Jun 6, 20242.57002.75002.55002.68002.680047,000
Jun 5, 20242.56002.61002.55002.55002.550046,100
Jun 4, 20242.69002.74002.64002.69502.695047,700
Jun 3, 20242.80002.89002.66002.78902.789030,000
May 31, 20242.79802.85002.66002.85002.850014,300
May 30, 20242.76002.85002.70002.80002.800061,100
May 29, 20243.00003.00002.50002.80002.800070,400
May 28, 20243.00003.00003.00003.00003.0000-
May 24, 20243.00003.00002.90003.00003.000045,300
May 23, 20243.08003.11003.00003.00003.000022,800
May 22, 20243.18003.18003.10503.12003.120015,400
May 21, 20243.20003.37003.20003.37003.370055,700
May 20, 20243.15003.29003.10003.29003.290053,300
May 17, 20243.06003.12003.06003.12003.120054,900
May 16, 20243.00003.14003.00003.12503.125057,400
May 15, 20243.12003.17003.05103.14003.140031,700
May 14, 20243.05003.12003.01503.12003.120020,600
May 13, 20243.01003.11003.01003.05003.050020,000
May 10, 20242.98003.04002.97503.01003.010018,100
May 9, 20243.00003.00002.90002.90002.900028,200
May 8, 20243.00003.00002.95002.97202.972014,900
May 7, 20243.02003.04003.00003.00003.000035,300
May 6, 20243.03003.03002.91002.99402.994067,500
May 3, 20243.05003.05003.00003.02503.025058,600
May 2, 20242.97003.05002.97003.05003.050028,800
May 1, 20242.95002.99002.89502.98502.985040,100
Apr 30, 20242.95002.95002.87502.95002.950018,200
Apr 29, 20242.80003.03002.80002.98002.980099,500
Apr 26, 20242.90002.90002.80002.82002.820012,200
Apr 25, 20242.75002.84002.75002.76002.760014,900
Apr 24, 20242.82002.88002.76002.84002.840076,300
Apr 23, 20242.95002.98002.88002.95002.950039,400
Apr 22, 20242.81002.99002.81002.95002.9500120,000
Apr 19, 20242.95002.95002.66002.80002.80002,600
Apr 18, 20242.80002.89002.80002.89002.890045,400
Apr 17, 20242.69002.87002.69002.85002.850072,100
Apr 16, 20242.69002.71002.66002.69002.690056,500
Apr 15, 20242.84002.89002.70002.75002.750079,700
Apr 12, 20242.75002.85002.74002.78002.780048,300
Apr 11, 20242.76002.78002.70002.75002.750030,300
Apr 10, 20242.82002.83002.70102.80002.800043,700
Apr 9, 20242.58002.85002.58002.79002.7900178,500
Apr 8, 20242.80002.83002.73502.80002.800079,900
Apr 5, 20242.66002.75002.64002.70002.7000127,600
Apr 4, 20242.75002.75002.66002.66002.6600230,200
Apr 3, 20242.62002.79002.62002.79002.790038,700
Apr 2, 20242.65002.67902.57002.63002.630033,200
Apr 1, 20242.69002.69002.56002.58002.580019,900
Mar 28, 20242.56002.68002.56002.65002.650011,000
Mar 27, 20242.61002.68002.55002.60002.600010,400
Mar 26, 20242.55002.59002.54002.58002.580027,500
Mar 25, 20242.69002.69002.55002.59002.590022,800
Mar 22, 20242.70002.84002.61002.63002.630049,200
Mar 21, 20242.70002.70002.64002.65502.655043,300
Mar 20, 20242.36102.52002.36102.52002.52006,400
Mar 19, 20242.45502.45502.39002.39002.39005,800
Mar 18, 20242.55002.56002.38002.38002.380018,400
Mar 15, 20242.50002.50002.50002.50002.50005,000
Mar 14, 20242.45002.55002.39002.47002.470061,100
Mar 13, 20242.42002.42002.38502.42002.420033,400
Mar 12, 20242.36102.44002.36102.42002.42009,200
Mar 11, 20242.30002.37002.30002.37002.370014,700
Mar 8, 20242.34002.38002.30002.33102.331012,600
Mar 7, 20242.38002.38002.29002.33002.330062,700
Mar 6, 20242.25002.28002.20002.23002.230051,300
Mar 5, 20242.17102.28002.17002.17002.170028,000
Mar 4, 20242.24002.30002.14002.14002.1400626,100
Mar 1, 20242.29002.30002.23002.30002.30009,300
Feb 29, 20242.14002.36002.14002.36002.360018,200
Feb 28, 20242.14002.14002.07502.11302.113015,000
Feb 27, 20242.13002.13002.06002.11002.110041,900
Feb 26, 20242.04002.04002.02802.04002.040015,000
Feb 23, 20242.10002.11002.01002.04502.045047,800
Feb 22, 20242.15002.15002.10002.10002.100012,100
Feb 21, 20242.22002.22002.07002.15002.150025,500
Feb 20, 20242.16002.23002.13002.22002.220029,500
Feb 16, 20242.13002.20002.13002.20002.20005,800
Feb 15, 20242.20002.20002.11002.13002.130022,600
Feb 14, 20242.15002.20002.15002.16802.168028,700
Feb 13, 20242.27002.27002.27002.27002.270010,000
Feb 12, 20242.29502.29502.19002.28002.280025,800
Feb 9, 20242.22502.22502.19002.19002.190017,000
Feb 8, 20242.20002.33002.20002.33002.330073,200
Feb 7, 20242.33502.33502.31202.31202.312028,400
Feb 6, 20242.33002.33002.28502.30002.30005,000
Feb 5, 20242.43002.45002.38002.41002.410063,900
Feb 2, 20242.40002.50002.40002.43002.430036,400
Feb 1, 20242.35002.35002.33002.35002.350011,800
Jan 31, 20242.30002.35002.30002.32502.325015,200
Jan 30, 20242.35002.37002.24002.31002.310010,000
Jan 29, 20242.25002.35002.20002.32002.320013,900

Related Tickers

NILTF NICAN LTD.
0.0300
0.00%
 
SMD.V Strategic Metals Ltd.
0.1650
0.00%
 
NICN.V NiCAN Limited
0.0600
+9.09%
 
CTM.AX Centaurus Metals Limited
0.4200
+3.70%
 
PJXRF PJX Resources Inc.
0.1100
0.00%
 
AFMJF Alphamin Resources Corp.
0.6900
-11.04%
 
FGOVF Freegold Ventures Limited
0.6000
-1.64%
 
VRRCF VR Resources Ltd.
0.0388
0.00%
 
ORMNF Orex Minerals Inc.
0.0860
-11.34%
 
GOMRF Geomega Resources Inc.
0.0720
0.00%