Market data

Select a section

Asiamet Resources Limited (DI)

(ARS)
Sector: Precious Metals and Mining
0.90p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 0.90p 0.93p 0.88p 0.90p 1,288,313
24/04/2025 0.90p 0.95p 0.86p 0.90p 2,933,592
23/04/2025 1.00p 1.05p 0.90p 0.95p 3,697,561
22/04/2025 0.90p 1.10p 0.90p 1.00p 5,160,293
21/04/2025 0.90p 0.95p 0.88p 0.90p 2,178,328
18/04/2025 0.90p 0.95p 0.88p 0.90p 2,178,328
17/04/2025 0.90p 0.95p 0.88p 0.90p 2,178,328
16/04/2025 0.93p 0.95p 0.85p 0.95p 3,050,178
15/04/2025 0.93p 0.95p 0.92p 0.93p 64,530
14/04/2025 0.93p 0.95p 0.88p 0.93p 705,506
11/04/2025 0.90p 0.95p 0.89p 0.95p 1,459,566
10/04/2025 0.83p 0.94p 0.80p 0.90p 3,387,328
09/04/2025 0.80p 0.87p 0.80p 0.83p 1,667,893
08/04/2025 0.83p 0.87p 0.75p 0.83p 960,701
07/04/2025 0.90p 0.90p 0.82p 0.83p 1,681,431
04/04/2025 0.90p 0.93p 0.85p 0.90p 4,094,147
03/04/2025 0.90p 0.90p 0.85p 0.90p 265,724
02/04/2025 0.90p 0.95p 0.88p 0.90p 220,935
01/04/2025 0.90p 0.94p 0.85p 0.90p 1,670,608
31/03/2025 0.95p 0.95p 0.90p 0.90p 3,358,833
28/03/2025 1.05p 1.10p 0.92p 0.95p 3,194,999
27/03/2025 1.00p 1.00p 0.92p 1.00p 4,335,373
26/03/2025 1.08p 1.15p 0.96p 1.00p 4,572,566
25/03/2025 1.08p 1.15p 1.00p 1.08p 1,462,373
24/03/2025 0.98p 1.12p 0.98p 1.05p 6,054,013
21/03/2025 1.00p 1.05p 0.98p 0.98p 3,296,676
20/03/2025 0.95p 1.05p 0.95p 1.00p 2,480,646
19/03/2025 0.95p 1.00p 0.91p 0.95p 3,433,390
18/03/2025 0.90p 1.02p 0.85p 0.95p 3,558,396
17/03/2025 0.88p 0.96p 0.87p 0.94p 3,494,178
14/03/2025 0.83p 0.95p 0.80p 0.88p 1,034,902
13/03/2025 0.78p 0.90p 0.75p 0.83p 5,212,723
12/03/2025 0.78p 0.80p 0.76p 0.78p 2,046,048
11/03/2025 0.73p 0.80p 0.72p 0.78p 3,055,177
10/03/2025 0.73p 0.75p 0.70p 0.73p 1,100,771
07/03/2025 0.73p 0.75p 0.70p 0.73p 1,283,815
06/03/2025 0.75p 0.75p 0.70p 0.73p 2,992,458
05/03/2025 0.75p 0.80p 0.70p 0.75p 2,141,123
04/03/2025 0.75p 0.80p 0.70p 0.75p 1,620,206
03/03/2025 0.73p 0.78p 0.70p 0.78p 3,557,151
28/02/2025 0.78p 0.80p 0.72p 0.73p 3,642,493
27/02/2025 0.78p 0.79p 0.75p 0.78p 751,800
26/02/2025 0.73p 0.78p 0.72p 0.78p 3,128,922
25/02/2025 0.75p 0.77p 0.71p 0.73p 3,015,498
24/02/2025 0.78p 0.82p 0.75p 0.75p 555,198
21/02/2025 0.78p 0.80p 0.75p 0.78p 555,801
20/02/2025 0.78p 0.80p 0.75p 0.78p 103,841
19/02/2025 0.78p 0.78p 0.75p 0.78p 1,037,414
18/02/2025 0.78p 0.78p 0.74p 0.78p 1,288,332
17/02/2025 0.78p 0.79p 0.75p 0.78p 170,932
14/02/2025 0.80p 0.80p 0.75p 0.78p 853,488
13/02/2025 0.80p 0.81p 0.77p 0.80p 584,279
12/02/2025 0.80p 0.87p 0.77p 0.80p 2,911,515
11/02/2025 0.75p 0.83p 0.70p 0.80p 1,748,672
10/02/2025 0.75p 0.78p 0.75p 0.75p 1,674,201
07/02/2025 0.73p 0.75p 0.71p 0.75p 3,212,576
06/02/2025 0.73p 0.74p 0.71p 0.73p 2,757,037
05/02/2025 0.75p 0.80p 0.70p 0.73p 640,338
04/02/2025 0.75p 0.77p 0.69p 0.75p 748,641
03/02/2025 0.75p 0.76p 0.73p 0.75p 328,407
31/01/2025 0.75p 0.80p 0.73p 0.75p 2,873,558
30/01/2025 0.75p 0.76p 0.73p 0.75p 577,585
29/01/2025 0.75p 0.75p 0.73p 0.75p 383,772
28/01/2025 0.75p 0.80p 0.73p 0.75p 337,103
27/01/2025 0.75p 0.80p 0.73p 0.75p 3,691,683
24/01/2025 0.75p 0.80p 0.75p 0.75p 293,066
23/01/2025 0.80p 0.80p 0.73p 0.75p 3,075,246
22/01/2025 0.78p 0.81p 0.74p 0.80p 1,369,342
21/01/2025 0.78p 0.78p 0.78p 0.78p 1,000,000
20/01/2025 0.78p 0.78p 0.75p 0.78p 1,203,637
17/01/2025 0.80p 0.80p 0.76p 0.78p 722,966
16/01/2025 0.80p 0.80p 0.76p 0.80p 483,983
15/01/2025 0.80p 0.80p 0.75p 0.80p 128,269
14/01/2025 0.80p 0.81p 0.75p 0.80p 2,017,496
13/01/2025 0.80p 0.80p 0.78p 0.80p 50,000
10/01/2025 0.80p 0.80p 0.78p 0.80p 63,000
09/01/2025 0.80p 0.81p 0.75p 0.80p 127,093
08/01/2025 0.80p 0.81p 0.78p 0.80p 25,606
07/01/2025 0.80p 0.82p 0.76p 0.80p 4,685,738
06/01/2025 0.80p 0.81p 0.76p 0.80p 431,663
03/01/2025 0.80p 0.81p 0.75p 0.80p 744,425
02/01/2025 0.78p 0.80p 0.75p 0.80p 456,812
01/01/2025 0.78p 0.78p 0.76p 0.78p 33,178
31/12/2024 0.78p 0.78p 0.76p 0.78p 33,178
30/12/2024 0.78p 0.79p 0.76p 0.78p 1,273,074
27/12/2024 0.83p 0.83p 0.75p 0.78p 7,128,966
26/12/2024 0.85p 0.85p 0.80p 0.83p 1,773,966
25/12/2024 0.85p 0.85p 0.80p 0.83p 1,773,966
24/12/2024 0.85p 0.85p 0.80p 0.83p 1,773,966
23/12/2024 0.88p 0.95p 0.81p 0.85p 4,704,139
20/12/2024 0.93p 0.95p 0.75p 0.75p 4,520,757
19/12/2024 0.83p 0.95p 0.83p 0.95p 5,560,694
18/12/2024 0.85p 0.90p 0.83p 0.85p 821,195
17/12/2024 0.78p 0.85p 0.70p 0.85p 4,621,536
16/12/2024 0.78p 0.84p 0.76p 0.78p 2,491,401
13/12/2024 0.78p 0.84p 0.70p 0.78p 1,541,111
12/12/2024 0.85p 0.85p 0.70p 0.78p 275,863
11/12/2024 0.85p 0.90p 0.80p 0.85p 5,411,009
10/12/2024 0.70p 0.90p 0.70p 0.88p 6,949,238
09/12/2024 0.68p 0.70p 0.67p 0.70p 668,750
06/12/2024 0.63p 0.70p 0.62p 0.68p 3,316,286
05/12/2024 0.63p 0.65p 0.62p 0.63p 1,430,959
04/12/2024 0.60p 0.65p 0.60p 0.63p 3,816,491
03/12/2024 0.60p 0.65p 0.50p 0.60p 9,167,082
02/12/2024 0.60p 0.65p 0.57p 0.61p 979,184
29/11/2024 0.58p 0.62p 0.56p 0.60p 1,059,506
28/11/2024 0.58p 0.60p 0.58p 0.58p 5,630,814
27/11/2024 0.58p 0.60p 0.56p 0.58p 1,563,936
26/11/2024 0.58p 0.63p 0.55p 0.58p 1,401,792
25/11/2024 0.60p 0.63p 0.55p 0.58p 9,244,459
22/11/2024 0.60p 0.63p 0.55p 0.60p 455,745
21/11/2024 0.60p 0.63p 0.58p 0.60p 150,000
20/11/2024 0.60p 0.65p 0.58p 0.60p 1,241,117
19/11/2024 0.60p 0.65p 0.60p 0.60p 839,382
18/11/2024 0.63p 0.65p 0.60p 0.60p 303,228
15/11/2024 0.63p 0.65p 0.58p 0.63p 8,228,928
14/11/2024 0.65p 0.67p 0.61p 0.63p 4,811,737
13/11/2024 0.68p 0.68p 0.60p 0.68p 2,580,505
12/11/2024 0.68p 0.70p 0.67p 0.68p 954,304
11/11/2024 0.73p 0.73p 0.67p 0.68p 1,752,396
08/11/2024 0.75p 0.80p 0.70p 0.73p 1,662,543
07/11/2024 0.75p 0.75p 0.72p 0.75p 1,292,219
06/11/2024 0.75p 0.76p 0.72p 0.75p 242,258
05/11/2024 0.75p 0.80p 0.70p 0.75p 1,433,875
04/11/2024 0.75p 0.76p 0.71p 0.75p 355,219
01/11/2024 0.78p 0.79p 0.73p 0.77p 1,701,738
31/10/2024 0.78p 0.78p 0.78p 0.78p 0
30/10/2024 0.78p 0.80p 0.76p 0.77p 264,228
29/10/2024 0.78p 0.80p 0.75p 0.77p 1,357,286
28/10/2024 0.78p 0.80p 0.76p 0.78p 1,401,958

Market data

Select a section