Adriatic Metals PLC
ADTLFOTCBasic Materials
$3.98
+$0.00(+0.00%)
Market Cap$1.4B
P/E Ratio—
52W High$4.325
52W Low$2.15
Adriatic Metals PLC (ADTLF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adtlf · EOD price history · split-adj. · FMP · as of Sep 10, 2025
5-Year High5Y
$4.32
Sep 3, 2025
-7.9% from here
5-Year Low5Y
$1.14
Jul 22, 2022
+249.1% from low
IPO Priceadj.
$1.95
May 26, 2021
+104.1% since IPO
1 Year Ago
$3.40
Jun 9, 2025
+17.1% in 1Y
5 Years Ago
$2.00
Jun 9, 2021
+99.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADTLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0K | +0.00% |
| Sep 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0K | +0.00% |
| Sep 3, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 4K | +0.00% |
| Sep 2, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 3K | +0.00% |
| Aug 29, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2K | +0.00% |
| Aug 28, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1K | +0.00% |
| Aug 27, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0K | +0.00% |
| Aug 26, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0K | +0.00% |
| Aug 25, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0K | +0.00% |
| Aug 22, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 2K | +0.00% |
| Aug 21, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 2K | +0.00% |
| Aug 20, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2K | +0.00% |
| Aug 19, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2K | +0.00% |
| Aug 18, 2025 | $4.29 | $4.29 | $4.12 | $4.12 | $4.12 | 0K | -3.96% |
| Aug 15, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1K | +0.00% |
| Aug 14, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| Aug 13, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| Aug 12, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| Aug 11, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 6K | +0.00% |
| Aug 8, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 6K | +0.00% |
Showing 1–20 of 1,017 records
Annual Stock Price Performance · ADTLF
Jan 1 → Dec 31 · 5 years2025+65.8%$2.40 → $3.98
+65.8%
2024-11.4%$2.64 → $2.34
-11.4%
2023+23.2%$2.10 → $2.59
+23.2%
2022+16.8%$1.80 → $2.10
+16.8%
2021-10.0%$2.00 → $1.80
-10.0%
Best Year2025 · +65.8%
Worst Year2024 · -11.4%
Positive Years3 / 5
Avg Annual Return+16.9%
5Y Total Return+99.0%
5Y CAGR~+14.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ADTLF?
If you invested $1,000 in ADTLF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,041
Total Return+104.1%
CAGR~+15.3% / yr
Profit+$1,041
Based on May 26, 2021 · $1.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adriatic Metals PLC (ADTLF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $3.98. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADTLF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADTLF historical stock pricesFMP EOD datasplit-adjusted OHLCV