ADM Energy
(ADME)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
18/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
17/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
16/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
13/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
12/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
11/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
10/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
09/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
06/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
05/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
04/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
03/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
02/09/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
30/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
29/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
28/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
27/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
26/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
23/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
22/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
21/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
20/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
19/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
16/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
15/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
14/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
13/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
12/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
09/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
08/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
07/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
06/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
05/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
02/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
01/08/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
31/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
30/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
29/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
26/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
25/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
24/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
23/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
22/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
19/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
18/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
17/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
16/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
15/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
12/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
11/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
10/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
09/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
08/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
05/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
04/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
03/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
02/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
01/07/2024
|
0.43p
|
0.43p
|
0.43p
|
0.43p
|
0
|
|
28/06/2024
|
0.43p
|
0.43p
|
0.40p
|
0.43p
|
975,456
|
|
27/06/2024
|
0.45p
|
0.47p
|
0.40p
|
0.43p
|
2,490,866
|
|
26/06/2024
|
0.35p
|
0.47p
|
0.32p
|
0.45p
|
5,383,834
|
|
25/06/2024
|
0.35p
|
0.35p
|
0.32p
|
0.35p
|
1
|
|
24/06/2024
|
0.35p
|
0.37p
|
0.32p
|
0.35p
|
2,756
|
|
21/06/2024
|
0.35p
|
0.35p
|
0.34p
|
0.35p
|
0
|
|
20/06/2024
|
0.35p
|
0.37p
|
0.32p
|
0.35p
|
302,359
|
|
19/06/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
811
|
|
18/06/2024
|
0.35p
|
0.35p
|
0.34p
|
0.35p
|
0
|
|
17/06/2024
|
0.35p
|
0.35p
|
0.34p
|
0.35p
|
0
|
|
14/06/2024
|
0.35p
|
0.35p
|
0.32p
|
0.35p
|
1,964
|
|
13/06/2024
|
0.35p
|
0.35p
|
0.32p
|
0.35p
|
293
|
|
12/06/2024
|
0.35p
|
0.35p
|
0.35p
|
0.35p
|
0
|
|
11/06/2024
|
0.35p
|
0.35p
|
0.32p
|
0.35p
|
19,624
|
|
10/06/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
5,412
|
|
07/06/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
12,213
|
|
06/06/2024
|
0.35p
|
0.35p
|
0.32p
|
0.35p
|
4,639
|
|
05/06/2024
|
0.35p
|
0.35p
|
0.35p
|
0.35p
|
0
|
|
04/06/2024
|
0.35p
|
0.35p
|
0.35p
|
0.35p
|
0
|
|
03/06/2024
|
0.35p
|
0.37p
|
0.32p
|
0.35p
|
14,144
|
|
31/05/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
270
|
|
30/05/2024
|
0.35p
|
0.35p
|
0.35p
|
0.35p
|
0
|
|
29/05/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
6,394
|
|
28/05/2024
|
0.35p
|
0.36p
|
0.35p
|
0.35p
|
19
|
|
27/05/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
271,353
|
|
24/05/2024
|
0.35p
|
0.37p
|
0.35p
|
0.35p
|
271,353
|
|
23/05/2024
|
0.33p
|
0.35p
|
0.31p
|
0.35p
|
887,246
|
|
22/05/2024
|
0.33p
|
0.35p
|
0.30p
|
0.33p
|
244,850
|
|
21/05/2024
|
0.33p
|
0.33p
|
0.31p
|
0.33p
|
19,049
|
|
20/05/2024
|
0.33p
|
0.35p
|
0.32p
|
0.33p
|
7,722
|
|
17/05/2024
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
16/05/2024
|
0.33p
|
0.35p
|
0.32p
|
0.33p
|
11,004
|
|
15/05/2024
|
0.33p
|
0.33p
|
0.31p
|
0.33p
|
245
|
|
14/05/2024
|
0.33p
|
0.35p
|
0.31p
|
0.33p
|
38,055
|
|
13/05/2024
|
0.33p
|
0.35p
|
0.32p
|
0.33p
|
14,361
|
|
10/05/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
40,630
|
|
09/05/2024
|
0.33p
|
0.35p
|
0.32p
|
0.33p
|
88,660
|
|
08/05/2024
|
0.33p
|
0.33p
|
0.32p
|
0.33p
|
16
|
|
07/05/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
69,400
|
|
06/05/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
286
|
|
03/05/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
286
|
|
02/05/2024
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
01/05/2024
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
30/04/2024
|
0.33p
|
0.33p
|
0.32p
|
0.33p
|
1,392
|
|
29/04/2024
|
0.33p
|
0.35p
|
0.31p
|
0.33p
|
35,793
|
|
26/04/2024
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
25/04/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
510
|
|
24/04/2024
|
0.33p
|
0.35p
|
0.33p
|
0.33p
|
570,408
|
|
23/04/2024
|
0.33p
|
0.35p
|
0.31p
|
0.33p
|
14,814
|
|
22/04/2024
|
0.35p
|
0.40p
|
0.31p
|
0.33p
|
141,089
|
|
19/04/2024
|
0.38p
|
0.38p
|
0.35p
|
0.35p
|
164,669
|
|
18/04/2024
|
0.38p
|
0.38p
|
0.38p
|
0.38p
|
0
|
|
17/04/2024
|
0.38p
|
0.38p
|
0.35p
|
0.38p
|
972,899
|
|
16/04/2024
|
0.38p
|
0.40p
|
0.35p
|
0.38p
|
144,596
|
|
15/04/2024
|
0.38p
|
0.38p
|
0.37p
|
0.38p
|
0
|
|
12/04/2024
|
0.38p
|
0.38p
|
0.37p
|
0.38p
|
475
|
|
11/04/2024
|
0.40p
|
0.40p
|
0.37p
|
0.38p
|
72,944
|
|
10/04/2024
|
0.38p
|
0.43p
|
0.38p
|
0.40p
|
1,029,428
|
|
09/04/2024
|
0.38p
|
0.40p
|
0.36p
|
0.38p
|
875,330
|
|
08/04/2024
|
0.40p
|
0.50p
|
0.36p
|
0.38p
|
9,044,465
|
|
05/04/2024
|
0.40p
|
0.42p
|
0.37p
|
0.40p
|
270,144
|
|
04/04/2024
|
0.38p
|
0.40p
|
0.37p
|
0.38p
|
8,338
|
|
03/04/2024
|
0.38p
|
0.38p
|
0.36p
|
0.38p
|
0
|
|
02/04/2024
|
0.40p
|
0.42p
|
0.35p
|
0.38p
|
2,550,250
|
|
01/04/2024
|
0.45p
|
0.45p
|
0.38p
|
0.38p
|
661,211
|
|
29/03/2024
|
0.45p
|
0.45p
|
0.38p
|
0.38p
|
661,211
|
|
28/03/2024
|
0.45p
|
0.45p
|
0.38p
|
0.38p
|
661,211
|
|
27/03/2024
|
0.45p
|
0.47p
|
0.45p
|
0.45p
|
0
|
|
26/03/2024
|
0.45p
|
0.45p
|
0.40p
|
0.45p
|
10
|
|
25/03/2024
|
0.45p
|
0.45p
|
0.42p
|
0.45p
|
5,029
|
|
22/03/2024
|
0.45p
|
0.47p
|
0.45p
|
0.45p
|
0
|
|
21/03/2024
|
0.45p
|
0.45p
|
0.41p
|
0.45p
|
2,785
|
|
20/03/2024
|
0.45p
|
0.45p
|
0.41p
|
0.45p
|
291
|
|
19/03/2024
|
0.45p
|
0.47p
|
0.45p
|
0.45p
|
0
|