Various chartings for (ADN) ANDROMEDA METALS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.72
| 150,214,320
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADN
|
Weekly    Format Enhanced Daily Prices for ADN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADN) ANDROMEDA METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2023-Feb-02 Thu
| 0.051
| 0.055
| ###
| 0.052
| ###
| 381,940
| ###
| 81.9
| ### |
2023-Feb-01 Wed
| 0.053
| 0.053
| 0.048
| ###
| ###
| ###
| ###
| 8.1
| -12.5 |
2023-Jan-31 Tue
| 0.057
| 0.057
| 0.051
| 0.051
| ###
| ###
| -10.5
| ###
| -12.8 |
2023-Jan-30 Mon
| 0.056
| 0.057
| 0.053
| 0.056
| 4,636,872
| 255,027
| ###
| ###
| ### |
2023-Jan-27 Fri
| 0.056
| 0.058
| 0.054
| 0.056
| 8,322,949
| 466,085
| ###
| 71.2
| ### |
2023-Jan-25 Wed
| 0.059
| ###
| 0.056
| 0.056
| 7,351,380
| 430,055
| -5.1
| ###
| ### |
2023-Jan-24 Tue
| ###
| ###
| 0.058
| ###
| 3,962,578
| 235,773
| ###
| 22.4
| ### |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 6,522,274
| 404,380
| -3.2
| ###
| -15.3 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| ###
| 320,554
| ###
| ###
| -15.8 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| ###
| 524,570
| 3.3
| ###
| -15.8 |
2023-Jan-18 Wed
| 0.058
| ###
| 0.058
| ###
| 12,874,059
| 778,880
| ###
| ###
| -15.5 |
2023-Jan-17 Tue
| 0.057
| 0.059
| 0.056
| 0.057
| 2,944,788
| 169,325
| ###
| ###
| -14.3 |
2023-Jan-16 Mon
| ###
| ###
| 0.057
| 0.058
| ###
| 772,784
| -9.4
| ###
| -14.5 |
2023-Jan-13 Fri
| 0.053
| ###
| 0.052
| ###
| ###
| ###
| 17.0
| 99.4
| -15.5 |
2023-Jan-12 Thu
| ###
| 0.054
| ###
| 0.053
| ###
| 763,042
| ###
| ###
| -13.3 |
2023-Jan-11 Wed
| ###
| 0.051
| 0.049
| ###
| ###
| ###
| ###
| 60.0
| -12.5 |
2023-Jan-10 Tue
| 0.049
| ###
| 0.048
| ###
| 2,119,020
| ###
| 2.0
| ###
| -12.5 |
2023-Jan-09 Mon
| 0.047
| ###
| 0.047
| 0.048
| ###
| 146,048
| 2.1
| 81.0
| ### |
2023-Jan-06 Fri
| 0.045
| 0.047
| 0.045
| 0.047
| ###
| 92,479
| 4.4
| ###
| -11.8 |
2023-Jan-05 Thu
| 0.044
| 0.047
| 0.044
| 0.046
| ###
| ###
| 4.5
| 92.0
| -11.5 |
2023-Jan-04 Wed
| 0.043
| 0.044
| 0.043
| 0.044
| 687,055
| 29,886
| 2.3
| ###
| ### |
2023-Jan-03 Tue
| 0.044
| 0.044
| 0.042
| 0.043
| 1,612,153
| 69,322
| -2.3
| ###
| -10.8 |
2022-Dec-30 Fri
| 0.043
| 0.045
| 0.042
| 0.044
| 5,041,046
| 219,285
| 2.3
| ###
| ### |
2022-Dec-29 Thu
| 0.041
| 0.043
| 0.041
| 0.042
| 2,562,473
| 107,623
| ###
| ###
| -10.5 |
2022-Dec-28 Wed
| 0.042
| 0.042
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| 0.042
| 0.043
| ###
| 0.043
| 6,416,541
| 266,286
| 2.4
| ###
| -10.8 |
2022-Dec-22 Thu
| 0.041
| 0.042
| 0.041
| 0.042
| ###
| 167,049
| ###
| 85.4
| -10.5 |
2022-Dec-21 Wed
| 0.042
| 0.043
| 0.041
| 0.041
| ###
| 145,986
| -2.4
| ###
| -10.3 |
2022-Dec-20 Tue
| 0.042
| 0.043
| 0.041
| 0.041
| 6,703,640
| 281,552
| -2.4
| ###
| -10.3 |
2022-Dec-19 Mon
| 0.043
| 0.043
| 0.042
| 0.043
| ###
| 261,452
| ###
| ###
| -10.8 |
2022-Dec-16 Fri
| 0.044
| 0.045
| 0.043
| 0.043
| 3,884,781
| ###
| -2.3
| ###
| -10.8 |
2022-Dec-15 Thu
| 0.046
| 0.046
| 0.044
| 0.045
| ###
| ###
| -2.2
| ###
| -11.3 |
2022-Dec-14 Wed
| 0.047
| 0.048
| 0.045
| 0.046
| ###
| ###
| -2.1
| 20.8
| -11.5 |
2022-Dec-13 Tue
| 0.048
| 0.048
| 0.045
| 0.045
| 2,444,740
| 113,680
| -6.3
| ###
| -11.3 |
2022-Dec-12 Mon
| 0.048
| 0.048
| 0.046
| 0.046
| 3,944,072
| 185,371
| ###
| 15.3
| -11.5 |
2022-Dec-09 Fri
| 0.049
| 0.049
| 0.047
| 0.048
| 5,111,246
| ###
| -2.0
| 20.8
| ### |
2022-Dec-08 Thu
| ###
| 0.051
| 0.048
| 0.048
| ###
| ###
| ###
| ###
| ### |
2022-Dec-07 Wed
| ###
| ###
| 0.047
| ###
| ###
| ###
| ###
| 73.2
| -12.5 |
2022-Dec-06 Tue
| 0.051
| 0.051
| 0.049
| ###
| 3,987,183
| 199,359
| ###
| ###
| -12.5 |
2022-Dec-05 Mon
| 0.052
| 0.054
| ###
| ###
| ###
| 182,886
| -3.8
| ###
| -12.5 |
2022-Dec-02 Fri
| 0.052
| 0.054
| 0.051
| 0.054
| ###
| ###
| 3.8
| 89.6
| -13.5 |
2022-Dec-01 Thu
| 0.048
| 0.052
| 0.047
| ###
| ###
| ###
| ###
| ###
| -12.5 |
2022-Nov-30 Wed
| 0.047
| 0.048
| 0.046
| 0.046
| 4,753,328
| ###
| -2.1
| ###
| -11.5 |
2022-Nov-29 Tue
| 0.046
| 0.048
| 0.044
| 0.047
| ###
| ###
| 2.2
| ###
| -11.8 |
2022-Nov-28 Mon
| ###
| ###
| 0.046
| 0.046
| ###
| ###
| ###
| 5.8
| -11.5 |
2022-Nov-25 Fri
| 0.051
| 0.051
| 0.049
| 0.049
| 3,265,971
| ###
| -3.9
| ###
| -12.3 |
2022-Nov-24 Thu
| ###
| 0.051
| 0.049
| 0.051
| ###
| ###
| ###
| 84.3
| -12.8 |
2022-Nov-23 Wed
| 0.051
| 0.052
| 0.049
| ###
| ###
| ###
| ###
| 24.9
| -12.5 |
2022-Nov-22 Tue
| 0.057
| 0.057
| ###
| 0.052
| ###
| ###
| -8.8
| ###
| ### |
2022-Nov-21 Mon
| 0.052
| 0.058
| 0.052
| 0.056
| 19,216,483
| ###
| ###
| 97.5
| ### |
2022-Nov-18 Fri
| 0.049
| 0.052
| 0.049
| 0.052
| ###
| ###
| 6.1
| 94.6
| ### |
2022-Nov-17 Thu
| 0.052
| 0.052
| 0.049
| 0.049
| 6,880,942
| 347,487
| ###
| ###
| -12.3 |
2022-Nov-16 Wed
| ###
| 0.055
| 0.049
| 0.052
| 11,780,029
| ###
| ###
| 91.6
| ### |
2022-Nov-15 Tue
| 0.049
| ###
| 0.048
| 0.049
| 6,348,244
| ###
| ###
| ###
| -12.3 |
2022-Nov-14 Mon
| 0.049
| ###
| 0.045
| 0.048
| ###
| ###
| -2.0
| 24.7
| ### |
2022-Nov-11 Fri
| 0.047
| 0.051
| 0.045
| ###
| 20,780,049
| 997,442
| 6.4
| ###
| -12.5 |
2022-Nov-10 Thu
| 0.045
| 0.048
| 0.044
| 0.044
| ###
| ###
| -2.2
| 20.9
| ### |
2022-Nov-09 Wed
| ###
| 0.047
| ###
| 0.047
| ###
| ###
| ###
| ###
| -11.8 |
2022-Nov-08 Tue
| 0.041
| 0.041
| ###
| ###
| 2,946,928
| 117,877
| -4.9
| 9.3
| -9.8 |
2022-Nov-07 Mon
| ###
| 0.041
| ###
| ###
| ###
| ###
| ###
| 69.7
| ### |
2022-Nov-04 Fri
| ###
| 0.041
| ###
| ###
| 4,949,284
| 197,971
| ###
| ###
| ### |
2022-Nov-03 Thu
| 0.042
| 0.042
| ###
| ###
| 8,332,578
| ###
| -7.1
| 4.8
| -9.8 |
2022-Nov-02 Wed
| 0.041
| 0.043
| ###
| 0.042
| ###
| ###
| ###
| 84.4
| -10.5 |
2022-Nov-01 Tue
| 0.042
| 0.042
| ###
| 0.041
| ###
| 348,989
| -2.4
| 16.4
| -10.3 |
2022-Oct-31 Mon
| ###
| 0.041
| ###
| ###
| ###
| 274,574
| ###
| ###
| ### |
2022-Oct-28 Fri
| 0.041
| 0.041
| ###
| ###
| 4,618,589
| 184,743
| -4.9
| 11.0
| -9.8 |
2022-Oct-27 Thu
| ###
| 0.041
| ###
| ###
| ###
| ###
| ###
| 66.3
| ### |
2022-Oct-26 Wed
| 0.042
| 0.043
| ###
| ###
| 4,772,875
| 198,074
| ###
| ###
| ### |
2022-Oct-25 Tue
| 0.043
| 0.043
| 0.041
| 0.041
| ###
| ###
| -4.7
| ###
| -10.3 |
2022-Oct-24 Mon
| 0.043
| 0.044
| 0.042
| 0.042
| ###
| 219,579
| -2.3
| 22.2
| -10.5 |
2022-Oct-21 Fri
| 0.043
| 0.043
| ###
| 0.042
| 8,408,550
| 348,954
| -2.3
| ###
| -10.5 |
2022-Oct-20 Thu
| 0.044
| 0.044
| 0.042
| 0.043
| 2,700,658
| 116,128
| -2.3
| 25.5
| -10.8 |
2022-Oct-19 Wed
| 0.042
| 0.044
| ###
| 0.042
| ###
| ###
| ###
| 67.9
| -10.5 |
2022-Oct-18 Tue
| 0.042
| 0.042
| ###
| 0.041
| ###
| 221,725
| -2.4
| 15.5
| -10.3 |
2022-Oct-17 Mon
| 0.043
| 0.044
| 0.041
| 0.041
| ###
| 267,841
| -4.7
| ###
| -10.3 |
2022-Oct-14 Fri
| 0.042
| 0.043
| ###
| 0.043
| 4,384,146
| ###
| 2.4
| ###
| -10.8 |
2022-Oct-13 Thu
| 0.041
| 0.042
| ###
| 0.041
| ###
| 277,049
| ###
| 70.7
| -10.3 |
2022-Oct-12 Wed
| 0.041
| 0.042
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Oct-11 Tue
| 0.041
| 0.044
| 0.041
| 0.041
| ###
| 312,688
| ###
| 77.2
| -10.3 |
2022-Oct-10 Mon
| 0.045
| 0.045
| 0.041
| 0.041
| ###
| 279,621
| -8.9
| ###
| -10.3 |
2022-Oct-07 Fri
| 0.047
| 0.047
| 0.043
| 0.044
| 11,093,087
| 499,188
| -6.4
| ###
| ### |
2022-Oct-06 Thu
| 0.045
| 0.047
| 0.044
| 0.047
| ###
| 69,286
| 4.4
| 89.4
| -11.8 |
2022-Oct-05 Wed
| 0.046
| 0.047
| 0.044
| 0.044
| ###
| 288,573
| -4.3
| 10.7
| ### |
2022-Oct-04 Tue
| ###
| 0.047
| ###
| 0.045
| 19,156,680
| ###
| ###
| ###
| -11.3 |
2022-Oct-03 Mon
| 0.044
| 0.044
| ###
| ###
| 29,791,280
| 1,221,442
| ###
| ###
| -9.8 |
2022-Sep-30 Fri
| 0.045
| 0.045
| 0.042
| 0.044
| 6,005,741
| 261,249
| -2.2
| ###
| ### |
2022-Sep-29 Thu
| 0.046
| 0.046
| 0.043
| 0.045
| ###
| ###
| -2.2
| 22.5
| -11.3 |
2022-Sep-28 Wed
| 0.045
| 0.046
| 0.043
| 0.044
| 3,448,352
| 153,451
| -2.2
| 27.3
| ### |
2022-Sep-27 Tue
| 0.043
| 0.046
| 0.042
| 0.046
| ###
| ###
| 7.0
| 95.5
| -11.5 |
2022-Sep-26 Mon
| 0.045
| 0.045
| 0.041
| 0.043
| ###
| 761,177
| -4.4
| ###
| -10.8 |
2022-Sep-23 Fri
| 0.047
| 0.048
| 0.045
| 0.047
| ###
| ###
| ###
| 83.2
| -11.8 |
2022-Sep-21 Wed
| 0.047
| 0.048
| 0.045
| 0.047
| ###
| ###
| ###
| 77.5
| -11.8 |
2022-Sep-20 Tue
| ###
| ###
| 0.047
| 0.048
| 6,061,872
| ###
| ###
| 12.7
| ### |
2022-Sep-19 Mon
| 0.052
| 0.053
| 0.048
| 0.049
| 13,846,072
| 699,226
| ###
| 9.9
| -12.3 |
2022-Sep-16 Fri
| 0.056
| 0.056
| 0.052
| 0.052
| 27,316,420
| 1,475,086
| -7.1
| 5.0
| ### |
2022-Sep-15 Thu
| 0.057
| 0.059
| 0.056
| 0.056
| ###
| 423,229
| -1.8
| 24.0
| ### |
2022-Sep-14 Wed
| 0.056
| ###
| 0.056
| 0.058
| 4,375,542
| 253,781
| 3.6
| 83.4
| -14.5 |
2022-Sep-13 Tue
| 0.058
| ###
| 0.057
| 0.059
| 8,791,359
| ###
| 1.7
| ###
| -14.8 |
2022-Sep-12 Mon
| 0.057
| 0.059
| 0.057
| 0.058
| 4,065,347
| ###
| 1.8
| ###
| -14.5 |
2022-Sep-09 Fri
| 0.056
| 0.059
| 0.055
| 0.057
| ###
| 604,146
| 1.8
| ###
| -14.3 |
2022-Sep-08 Thu
| 0.057
| 0.058
| 0.055
| 0.056
| 8,740,045
| ###
| -1.8
| ###
| ### |
2022-Sep-07 Wed
| 0.057
| 0.057
| 0.055
| 0.057
| 13,390,087
| 749,844
| ###
| ###
| -14.3 |
2022-Sep-06 Tue
| 0.057
| 0.058
| 0.055
| 0.056
| ###
| ###
| -1.8
| ###
| ### |
2022-Sep-05 Mon
| 0.059
| ###
| 0.056
| 0.056
| 10,978,481
| 636,751
| -5.1
| 9.4
| ### |
2022-Sep-02 Fri
| 0.057
| ###
| 0.057
| 0.059
| ###
| ###
| ###
| ###
| -14.8 |
2022-Sep-01 Thu
| 0.057
| 0.059
| 0.055
| 0.057
| 22,138,827
| ###
| ###
| 76.8
| -14.3 |
2022-Aug-31 Wed
| 0.054
| 0.0585
| 0.053
| 0.057
| ###
| ###
| 5.6
| 90.5
| -14.3 |
2022-Aug-30 Tue
| ###
| ###
| 0.053
| 0.055
| ###
| 4,000,642
| ###
| 2.3
| -13.8 |
2022-Aug-29 Mon
| ###
| ###
| 0.059
| ###
| 71,628,548
| ###
| ###
| ###
| ### |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| ###
| 9,338,449
| ###
| ###
| -17.5 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 3,419,878
| 324,888
| ###
| ###
| -23.3 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| ###
| 207,289
| 1.1
| ###
| -23.5 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| ###
| 559,371
| -2.1
| 24.6
| -23.5 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 6,117,140
| 596,421
| -2.0
| 28.4
| -24.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.5
| -24.5 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 5,053,750
| 487,686
| -2.0
| ###
| -24.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| ###
| 458,041
| ###
| ###
| -23.8 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| ###
| 611,176
| ###
| ###
| -24.8 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| ###
| 191,623
| ###
| 11.8
| -25.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 5,809,881
| ###
| ###
| 77.0
| -25.0 |
|
Enhanced    Basic Format Daily Prices for ADN    Bottom  |
Basic Prices for ADN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-02-03 08:48:45 thru 2023-02-03 08:48:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|