Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Adriatic Metals PLC (ADTLF)

2.8200
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.82002.82002.82002.82002.8200-
Apr 21, 20252.82002.82002.82002.82002.82002,569
Apr 17, 20252.70002.88002.62512.86002.860023,700
Apr 16, 20252.83502.83502.83502.83502.8350-
Apr 15, 20252.83502.83502.83502.83502.8350678
Apr 14, 20252.95002.95002.95002.95002.9500500
Apr 11, 20252.61002.61002.61002.61002.610021,082
Apr 10, 20252.47642.47642.47642.47642.47641,850
Apr 9, 20252.30002.30002.18002.18002.18004,452
Apr 8, 20252.35002.35002.35002.35002.3500-
Apr 7, 20252.35002.35002.35002.35002.3500501
Apr 4, 20252.49002.49002.40002.40002.40004,519
Apr 3, 20252.57002.57002.57002.57002.5700-
Apr 2, 20252.57002.57002.57002.57002.5700-
Apr 1, 20252.57002.57002.57002.57002.5700-
Mar 31, 20252.67002.67002.57002.57002.5700200
Mar 28, 20252.82582.82582.82582.82582.82581,850
Mar 27, 20252.80002.80002.80002.80002.8000-
Mar 26, 20252.80002.80002.80002.80002.8000-
Mar 25, 20252.80002.80002.80002.80002.8000-
Mar 24, 20252.80002.80002.80002.80002.8000-
Mar 21, 20252.83002.85502.80002.80002.80002,800
Mar 20, 20252.86502.86502.86502.86502.8650-
Mar 19, 20252.86502.86502.86502.86502.86501,905
Mar 18, 20252.78002.78002.78002.78002.7800-
Mar 17, 20252.78002.78002.78002.78002.78001,083
Mar 14, 20252.89002.89002.89002.89002.89001,000
Mar 13, 20252.75002.75002.75002.75002.75002,884
Mar 12, 20252.73312.73312.73002.73002.7300820
Mar 11, 20252.84002.84002.77002.77002.77003,650
Mar 10, 20252.81502.81502.81502.81502.8150120
Mar 7, 20252.84002.84002.84002.84002.8400160
Mar 6, 20252.77502.77502.77502.77502.7750-
Mar 5, 20252.77502.77502.77502.77502.7750300
Mar 4, 20252.58002.90002.58002.90002.9000308
Mar 3, 20252.78902.78902.78902.78902.7890-
Feb 28, 20252.78902.78902.78902.78902.7890-
Feb 27, 20252.78902.78902.78902.78902.7890-
Feb 26, 20252.78902.78902.78902.78902.7890-
Feb 25, 20252.78902.78902.78902.78902.7890200
Feb 24, 20252.63002.66502.63002.66502.66505,348
Feb 21, 20252.68002.71612.68002.71612.71612,550
Feb 20, 20252.63002.63002.63002.63002.6300-
Feb 19, 20252.63002.63002.63002.63002.6300-
Feb 18, 20252.63002.63002.63002.63002.6300-
Feb 14, 20252.63002.63002.63002.63002.6300-
Feb 13, 20252.63002.63002.63002.63002.6300-
Feb 12, 20252.63002.63002.63002.63002.6300686
Feb 11, 20252.77002.77002.77002.77002.7700530
Feb 10, 20252.90992.90992.85002.85002.85005,700
Feb 7, 20252.72002.72002.70002.70002.70001,044
Feb 6, 20252.66002.66002.66002.66002.6600-
Feb 5, 20252.66002.66002.66002.66002.660026,643
Feb 4, 20252.52002.52002.52002.52002.5200-
Feb 3, 20252.63002.63002.49002.52002.52006,100
Jan 31, 20252.60002.60002.60002.60002.6000-
Jan 30, 20252.60002.60002.60002.60002.6000-
Jan 29, 20252.60002.60002.60002.60002.6000800
Jan 28, 20252.60002.60002.60002.60002.60001,591
Jan 27, 20252.71002.71002.53002.53002.53003,100
Jan 24, 20252.65002.65002.65002.65002.6500-
Jan 23, 20252.65002.65002.65002.65002.6500-
Jan 22, 20252.65002.65002.65002.65002.65001,000
Jan 21, 20252.65002.65002.65002.65002.65005,000
Jan 17, 20252.40502.40502.40502.40502.4050-
Jan 16, 20252.40502.40502.40502.40502.4050-
Jan 15, 20252.40502.40502.40502.40502.4050-
Jan 14, 20252.40502.40502.40502.40502.4050-
Jan 13, 20252.40502.40502.40502.40502.4050-
Jan 10, 20252.36002.40502.35002.40502.40503,368
Jan 8, 20252.25002.25002.25002.25002.2500-
Jan 7, 20252.25002.25002.25002.25002.2500884
Jan 6, 20252.39912.39912.39912.39912.3991-
Jan 3, 20252.39912.39912.39912.39912.3991-
Jan 2, 20252.39912.39912.39912.39912.3991400
Dec 31, 20242.34002.34002.34002.34002.34002,527
Dec 30, 20242.35002.35002.35002.35002.35002,500
Dec 27, 20242.40002.41002.25002.40002.4000116,145
Dec 26, 20242.55682.55682.55682.55682.5568-
Dec 24, 20242.55682.55682.55682.55682.5568-
Dec 23, 20242.55682.55682.55682.55682.5568-
Dec 20, 20242.55682.55682.55682.55682.5568-
Dec 19, 20242.55682.55682.55682.55682.55682,500
Dec 18, 20242.59002.59002.59002.59002.5900400
Dec 17, 20242.53002.53002.53002.53002.5300181
Dec 16, 20242.61502.61502.61502.61502.6150-
Dec 13, 20242.61502.61502.61502.61502.6150-
Dec 12, 20242.61502.61502.61502.61502.6150-
Dec 11, 20242.61502.61502.61502.61502.6150-
Dec 10, 20242.61502.61502.61502.61502.6150-
Dec 9, 20242.61502.61502.61502.61502.6150-
Dec 6, 20242.61502.61502.61502.61502.6150-
Dec 5, 20242.61502.61502.61502.61502.6150-
Dec 4, 20242.61502.61502.61502.61502.61501,000
Dec 3, 20242.50002.50002.50002.50002.5000-
Dec 2, 20242.50002.50002.50002.50002.5000256
Nov 29, 20242.63002.63002.63002.63002.6300-
Nov 27, 20242.63002.63002.63002.63002.6300-
Nov 26, 20242.63002.63002.63002.63002.6300-
Nov 25, 20242.63002.63002.63002.63002.6300-
Nov 22, 20242.63002.63002.63002.63002.6300-
Nov 21, 20242.63002.63002.63002.63002.63001,004
Nov 20, 20242.50002.50002.50002.50002.5000-
Nov 19, 20242.50002.50002.50002.50002.5000-
Nov 18, 20242.50002.50002.50002.50002.5000-
Nov 15, 20242.50002.50002.50002.50002.5000-
Nov 14, 20242.50002.50002.50002.50002.50004,000
Nov 13, 20242.58002.58002.58002.58002.5800-
Nov 12, 20242.58002.58002.58002.58002.5800200
Nov 11, 20242.66982.66982.66982.66982.6698-
Nov 8, 20242.66982.66982.66982.66982.6698-
Nov 7, 20242.66982.66982.66982.66982.6698-
Nov 6, 20242.66982.66982.66982.66982.6698388
Nov 5, 20242.90002.90002.90002.90002.9000-
Nov 4, 20242.90002.90002.90002.90002.9000-
Nov 1, 20242.90002.90002.90002.90002.9000-
Oct 31, 20242.76352.90002.76352.90002.90004,352
Oct 30, 20242.77002.77002.77002.77002.7700-
Oct 29, 20242.77002.77002.77002.77002.7700100
Oct 28, 20242.75002.75002.75002.75002.7500300
Oct 25, 20242.76002.76002.75002.75002.75001,084
Oct 24, 20242.90002.90002.90002.90002.9000700
Oct 23, 20242.88002.88002.88002.88002.8800-
Oct 22, 20242.86002.88002.86002.88002.8800649
Oct 21, 20242.90002.90002.82982.84002.84009,265
Oct 18, 20242.72522.72522.72522.72522.7252140
Oct 17, 20242.68002.68002.68002.68002.6800-
Oct 16, 20242.68002.68002.68002.68002.6800-
Oct 15, 20242.75002.78502.68002.68002.68007,525
Oct 14, 20242.59002.59002.59002.59002.5900200
Oct 11, 20242.41002.41002.41002.41002.4100-
Oct 10, 20242.41002.41002.41002.41002.4100-
Oct 9, 20242.41002.41002.41002.41002.4100-
Oct 8, 20242.41002.41002.41002.41002.4100-
Oct 7, 20242.41002.41002.41002.41002.4100-
Oct 4, 20242.41002.41002.41002.41002.4100-
Oct 3, 20242.41002.41002.41002.41002.4100-
Oct 2, 20242.39002.41002.39002.41002.4100302
Oct 1, 20242.41802.41802.41802.41802.41801,000
Sep 30, 20242.34002.34002.34002.34002.3400122
Sep 27, 20242.45002.45002.45002.45002.4500-
Sep 26, 20242.45002.45002.45002.45002.4500-
Sep 25, 20242.45002.45002.45002.45002.4500-
Sep 24, 20242.45002.45002.45002.45002.45001,000
Sep 23, 20242.43002.43002.43002.43002.43002,100
Sep 20, 20242.46002.46002.46002.46002.4600-
Sep 19, 20242.46002.46002.46002.46002.4600544
Sep 18, 20242.15002.15002.15002.15002.1500-
Sep 17, 20242.15002.15002.15002.15002.1500-
Sep 16, 20242.15002.15002.15002.15002.1500361
Sep 13, 20242.14002.14002.14002.14002.1400-
Sep 12, 20241.97802.14001.97802.14002.1400481
Sep 11, 20241.82001.82001.82001.82001.8200-
Sep 10, 20241.82001.82001.82001.82001.8200-
Sep 9, 20241.82001.82001.82001.82001.8200300
Sep 6, 20241.99821.99821.99821.99821.9982-
Sep 5, 20241.99821.99821.99821.99821.9982-
Sep 4, 20241.99821.99821.99821.99821.9982-
Sep 3, 20241.99821.99821.99821.99821.9982-
Aug 30, 20241.99821.99821.99821.99821.9982-
Aug 29, 20241.99821.99821.99821.99821.9982-
Aug 28, 20241.99821.99821.99821.99821.9982-
Aug 27, 20241.99821.99821.99821.99821.9982100
Aug 26, 20242.10002.10002.10002.10002.1000-
Aug 23, 20242.05002.10002.05002.10002.1000370
Aug 22, 20242.12012.12012.12012.12012.1201-
Aug 21, 20242.12012.12012.12012.12012.1201-
Aug 20, 20242.12012.12012.12012.12012.12014,000
Aug 19, 20241.88001.88001.88001.88001.8800-
Aug 16, 20241.88001.88001.88001.88001.88005,001
Aug 15, 20241.80081.83571.80081.83571.83571,037
Aug 14, 20241.77001.77001.77001.77001.7700-
Aug 13, 20241.77001.77001.77001.77001.7700145
Aug 12, 20241.88001.88001.88001.88001.8800-
Aug 9, 20241.88001.88001.88001.88001.8800187
Aug 8, 20241.78001.80501.78001.80501.80505,400
Aug 7, 20241.84971.84971.84971.84971.8497-
Aug 6, 20241.84971.84971.84971.84971.8497-
Aug 5, 20241.83941.84971.80161.84971.84973,233
Aug 2, 20241.98001.98001.98001.98001.9800-
Aug 1, 20242.05002.07001.98001.98001.980011,388
Jul 31, 20242.05002.05002.05002.05002.0500205
Jul 30, 20242.00002.00002.00002.00002.0000500
Jul 29, 20242.02002.06502.01192.01192.01192,416
Jul 26, 20242.19002.19002.19002.19002.1900-
Jul 25, 20242.19002.19002.19002.19002.19001,136
Jul 24, 20242.25002.25002.25002.25002.2500315
Jul 23, 20242.20002.20002.20002.20002.2000100
Jul 22, 20242.09002.09002.09002.09002.09004,990
Jul 19, 20242.37002.37002.37002.37002.3700-
Jul 18, 20242.37002.37002.37002.37002.37001,053
Jul 17, 20242.37002.37002.37002.37002.3700100
Jul 16, 20242.18002.37002.18002.37002.37005,860
Jul 15, 20242.44002.44002.34002.34002.340013,653
Jul 12, 20242.55502.55502.55502.55502.5550-
Jul 11, 20242.55002.55502.50002.55502.55506,456
Jul 10, 20242.63002.63002.49002.49002.490018,623
Jul 9, 20242.60002.60002.60002.60002.6000-
Jul 8, 20242.60002.60002.60002.60002.6000-
Jul 5, 20242.60002.60002.59002.60002.60001,231
Jul 3, 20242.58002.58002.58002.58002.58002,030
Jul 2, 20242.58002.58002.58002.58002.58001,000
Jul 1, 20242.60252.60252.60252.60252.6025-
Jun 28, 20242.60252.60252.60252.60252.6025-
Jun 27, 20242.60252.60252.60252.60252.6025-
Jun 26, 20242.60252.60252.60252.60252.6025-
Jun 25, 20242.60252.60252.60252.60252.6025-
Jun 24, 20242.60252.60252.60252.60252.6025-
Jun 21, 20242.60252.60252.60252.60252.6025880
Jun 20, 20242.59002.59002.55002.55002.55001,000
Jun 18, 20242.73602.73602.70002.70002.70001,150
Jun 17, 20242.70002.70002.70002.70002.7000-
Jun 14, 20242.70002.70002.70002.70002.7000-
Jun 13, 20242.70002.70002.70002.70002.7000650
Jun 12, 20242.71002.71002.70002.70002.70001,378
Jun 11, 20242.80002.80002.80002.80002.8000100,000
Jun 10, 20242.59002.59002.59002.59002.590016,600
Jun 7, 20242.53002.53002.53002.53002.5300400
Jun 6, 20242.74002.74002.52002.52002.5200600
Jun 5, 20242.57252.57252.57252.57252.57251,000
Jun 4, 20242.64002.65002.57002.65002.65002,139
Jun 3, 20242.64292.64292.64292.64292.6429-
May 31, 20242.64292.64292.64292.64292.6429300
May 30, 20242.78002.78002.64502.64502.6450750
May 29, 20242.85002.91002.85002.91002.91001,300
May 28, 20242.90002.90002.85002.85002.85002,121
May 24, 20243.00003.00003.00003.00003.0000772
May 23, 20243.02003.02003.02003.02003.02001,000
May 22, 20242.97002.97002.92002.95002.95006,810
May 21, 20243.16003.16003.16003.16003.16003,600
May 20, 20243.20003.30003.20003.26803.26801,514
May 17, 20243.14933.14933.14933.14933.14933,776
May 16, 20243.07003.07003.07003.07003.0700-
May 15, 20243.07003.07003.07003.07003.070014,078
May 14, 20243.07003.07003.07003.07003.07002,000
May 13, 20242.97002.97002.97002.97002.9700-
May 10, 20242.97002.97002.97002.97002.97001,993
May 9, 20243.00003.00003.00003.00003.00002,000
May 8, 20243.01913.01913.01913.01913.0191-
May 7, 20242.96503.01992.96503.01913.01911,200
May 6, 20242.98502.98502.98502.98502.9850204
May 3, 20243.03003.03003.03003.03003.0300-
May 2, 20243.05003.05003.03003.03003.03001,820
May 1, 20243.02903.02903.02903.02903.0290-
Apr 30, 20243.00003.02903.00003.02903.02902,835
Apr 29, 20242.88002.95872.88002.95872.95876,393
Apr 26, 20242.79502.83002.79502.83002.83001,990
Apr 25, 20242.88002.88002.76502.78002.78001,814
Apr 24, 20242.78002.80002.78002.80002.80004,800

Related Tickers

AGXPF Silver X Mining Corp.
0.1183
+1.81%
 
FDCFF Forum Energy Metals Corp.
0.0310
+3.33%
 
MYRUF Myriad Uranium Corp.
0.1980
+0.81%
 
GRSLF GR Silver Mining Ltd.
0.1040
+11.95%
 
SYHBF Skyharbour Resources Ltd.
0.2357
+4.76%
 
ASND.TO Ascendant Resources Inc.
0.0850
+6.25%
 
TSKFF Talisker Resources Ltd.
0.3900
-11.36%
 
CVVUF CanAlaska Uranium Ltd.
0.5600
0.00%
 
LTSRF Lotus Resources Limited
0.0950
-1.04%
 
SCZMF Santacruz Silver Mining Ltd.
0.3950
+9.72%