Market data

Select a section

Asiamet Resources Limited (DI)

(ARS)
Sector: Precious Metals and Mining
0.59p
-0.01p -1.67
Last updated: 09:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 0.75p 0.80p 0.75p 0.78p 267,480
24/10/2024 0.78p 0.78p 0.76p 0.78p 398,499
23/10/2024 0.78p 0.78p 0.76p 0.78p 102,911
22/10/2024 0.78p 0.79p 0.76p 0.78p 537,338
21/10/2024 0.78p 0.80p 0.75p 0.78p 2,188,163
18/10/2024 0.78p 0.80p 0.76p 0.78p 2,169,050
17/10/2024 0.75p 0.85p 0.75p 0.77p 5,315,761
16/10/2024 0.80p 0.82p 0.74p 0.75p 3,305,201
15/10/2024 0.70p 0.82p 0.69p 0.75p 2,052,020
14/10/2024 0.70p 0.72p 0.69p 0.70p 1,525,100
11/10/2024 0.70p 0.70p 0.65p 0.70p 7,256
10/10/2024 0.70p 0.70p 0.69p 0.70p 24,237
09/10/2024 0.70p 0.72p 0.68p 0.70p 1,353,966
08/10/2024 0.68p 0.70p 0.65p 0.70p 1,239,686
07/10/2024 0.68p 0.69p 0.68p 0.68p 431,050
04/10/2024 0.68p 0.69p 0.66p 0.68p 2,234,841
03/10/2024 0.70p 0.70p 0.65p 0.68p 1,089,000
02/10/2024 0.70p 0.74p 0.67p 0.70p 508,949
01/10/2024 0.70p 0.70p 0.65p 0.70p 3,097,301
30/09/2024 0.73p 0.75p 0.65p 0.70p 901,280
27/09/2024 0.73p 0.73p 0.70p 0.73p 436,712
26/09/2024 0.75p 0.80p 0.65p 0.73p 2,884,825
25/09/2024 0.73p 0.78p 0.72p 0.75p 6,454,934
24/09/2024 0.73p 0.75p 0.70p 0.73p 1,738,167
23/09/2024 0.73p 0.75p 0.70p 0.73p 97,446
20/09/2024 0.70p 0.73p 0.68p 0.73p 4,062,261
19/09/2024 0.73p 0.74p 0.68p 0.70p 2,413,138
18/09/2024 0.78p 0.80p 0.72p 0.73p 1,700,341
17/09/2024 0.78p 0.78p 0.72p 0.78p 903,891
16/09/2024 0.78p 0.79p 0.75p 0.78p 131,427
13/09/2024 0.78p 0.78p 0.78p 0.78p 0
12/09/2024 0.78p 0.78p 0.78p 0.78p 0
11/09/2024 0.78p 0.78p 0.75p 0.78p 25,508
10/09/2024 0.80p 0.80p 0.75p 0.78p 1,621,860
09/09/2024 0.80p 0.80p 0.76p 0.80p 2,049,652
06/09/2024 0.80p 0.80p 0.76p 0.80p 1,299,104
05/09/2024 0.78p 0.80p 0.76p 0.80p 4,366,843
04/09/2024 0.78p 0.80p 0.75p 0.80p 2,041,023
03/09/2024 0.83p 0.85p 0.76p 0.78p 2,688,111
02/09/2024 0.83p 0.83p 0.80p 0.83p 255,162
30/08/2024 0.83p 0.83p 0.80p 0.83p 847,383
29/08/2024 0.85p 0.85p 0.81p 0.83p 908,108
28/08/2024 0.85p 0.85p 0.82p 0.85p 0
27/08/2024 0.85p 0.90p 0.80p 0.85p 1,935,734
26/08/2024 0.85p 0.97p 0.85p 0.88p 3,169,060
23/08/2024 0.85p 0.97p 0.85p 0.88p 3,169,060
22/08/2024 0.85p 0.97p 0.85p 0.88p 3,169,060
21/08/2024 0.85p 0.85p 0.83p 0.85p 60,384
20/08/2024 0.88p 0.90p 0.83p 0.90p 547,554
19/08/2024 0.88p 0.88p 0.84p 0.88p 515,597
16/08/2024 0.88p 0.89p 0.87p 0.88p 842,182
15/08/2024 0.88p 0.88p 0.86p 0.88p 0
14/08/2024 0.85p 0.90p 0.80p 0.86p 6,262,926
13/08/2024 0.85p 0.85p 0.80p 0.85p 41,560
12/08/2024 0.80p 0.85p 0.80p 0.85p 1,909,356
09/08/2024 0.78p 0.80p 0.76p 0.80p 1,280,231
08/08/2024 0.80p 0.82p 0.76p 0.78p 36,285
07/08/2024 0.80p 0.85p 0.75p 0.80p 1,883,652
06/08/2024 0.80p 0.82p 0.77p 0.80p 359,561
05/08/2024 0.83p 0.85p 0.75p 0.80p 2,188,286
02/08/2024 0.83p 0.84p 0.80p 0.83p 971,423
01/08/2024 0.83p 0.84p 0.80p 0.83p 109,346
31/07/2024 0.83p 0.87p 0.80p 0.83p 1,644,830
30/07/2024 0.83p 0.87p 0.81p 0.83p 3,950,447
29/07/2024 0.83p 0.85p 0.81p 0.83p 876,693
26/07/2024 0.84p 0.85p 0.80p 0.84p 693,156
25/07/2024 0.84p 0.85p 0.81p 0.84p 2,253,018
24/07/2024 0.88p 0.88p 0.83p 0.84p 2,858,517
23/07/2024 0.88p 0.90p 0.86p 0.88p 1,152,100
22/07/2024 0.88p 0.90p 0.86p 0.88p 248,388
19/07/2024 0.93p 0.93p 0.85p 0.88p 1,944,329
18/07/2024 0.90p 0.95p 0.87p 0.93p 1,751,954
17/07/2024 0.90p 0.95p 0.87p 0.90p 34,637
16/07/2024 0.93p 0.93p 0.85p 0.90p 493,063
15/07/2024 0.90p 0.95p 0.85p 0.90p 95,261
12/07/2024 0.90p 0.91p 0.89p 0.90p 1,019,373
11/07/2024 0.90p 0.95p 0.87p 0.90p 760,742
10/07/2024 0.90p 0.92p 0.85p 0.90p 1,065,297
09/07/2024 0.93p 0.93p 0.85p 0.90p 218,259
08/07/2024 0.88p 0.94p 0.85p 0.93p 1,996,923
05/07/2024 0.88p 0.90p 0.85p 0.88p 378,914
04/07/2024 0.88p 0.90p 0.86p 0.88p 3,438,397
03/07/2024 0.88p 0.90p 0.85p 0.88p 337,674
02/07/2024 0.88p 0.89p 0.86p 0.88p 152,258
01/07/2024 0.87p 0.90p 0.86p 0.88p 2,156,468
28/06/2024 0.87p 0.87p 0.83p 0.87p 832,104
27/06/2024 0.88p 0.88p 0.83p 0.85p 1,626,901
26/06/2024 0.88p 0.90p 0.85p 0.88p 1,124,721
25/06/2024 1.00p 1.03p 0.87p 0.88p 2,552,702
24/06/2024 0.90p 0.93p 0.87p 0.90p 1,429,670
21/06/2024 0.90p 0.95p 0.85p 0.95p 2,062,374
20/06/2024 0.90p 0.90p 0.86p 0.89p 830,994
19/06/2024 0.90p 0.95p 0.85p 0.90p 1,572,604
18/06/2024 0.88p 0.88p 0.81p 0.88p 2,781,455
17/06/2024 0.88p 0.90p 0.85p 0.88p 320,654
14/06/2024 0.88p 0.90p 0.86p 0.88p 1,363,819
13/06/2024 0.88p 0.90p 0.88p 0.88p 607,860
12/06/2024 0.93p 0.95p 0.85p 0.88p 2,117,517
11/06/2024 0.93p 0.95p 0.90p 0.93p 272,565
10/06/2024 1.00p 1.00p 0.88p 0.93p 7,939,818
07/06/2024 1.05p 1.06p 0.96p 1.00p 1,448,740
06/06/2024 1.05p 1.10p 0.95p 1.05p 4,912,589
05/06/2024 1.13p 1.13p 1.00p 1.05p 6,777,327
04/06/2024 1.23p 1.25p 1.10p 1.13p 6,655,452
03/06/2024 1.38p 1.40p 1.21p 1.23p 6,790,736
31/05/2024 1.38p 1.45p 1.35p 1.38p 2,115,418
30/05/2024 1.50p 1.55p 1.31p 1.38p 8,794,246
29/05/2024 1.50p 1.52p 1.47p 1.50p 133,789
28/05/2024 1.55p 1.60p 1.45p 1.50p 3,674,755
27/05/2024 1.38p 1.59p 1.38p 1.53p 7,533,028

Market data

Select a section