Market data

Select a section

Anglesey Mining

(AYM)
Sector: Precious Metals and Mining
0.65p
0.09p 16.07
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.63p 0.71p 0.55p 0.65p 1,931,699
16/01/2025 0.63p 0.67p 0.56p 0.63p 50,757
15/01/2025 0.63p 0.70p 0.55p 0.63p 66,392
14/01/2025 0.63p 0.72p 0.55p 0.63p 379,913
13/01/2025 0.63p 0.70p 0.55p 0.70p 375,587
10/01/2025 0.60p 0.70p 0.55p 0.67p 3,430,576
09/01/2025 0.63p 0.70p 0.56p 0.60p 4,166,282
08/01/2025 0.63p 0.63p 0.63p 0.63p 213,906
07/01/2025 0.75p 0.80p 0.56p 0.63p 5,538,402
06/01/2025 0.75p 0.77p 0.65p 0.75p 392,955
03/01/2025 0.75p 0.80p 0.70p 0.75p 165,260
02/01/2025 0.68p 0.80p 0.65p 0.77p 1,992,873
01/01/2025 0.73p 0.80p 0.65p 0.68p 1,178,355
31/12/2024 0.73p 0.80p 0.65p 0.68p 1,178,355
30/12/2024 0.73p 0.77p 0.67p 0.73p 10,309
27/12/2024 0.73p 0.80p 0.65p 0.73p 1,549,389
26/12/2024 0.70p 0.80p 0.65p 0.73p 295,697
25/12/2024 0.70p 0.80p 0.65p 0.73p 295,697
24/12/2024 0.70p 0.80p 0.65p 0.73p 295,697
23/12/2024 0.70p 0.70p 0.69p 0.70p 552,217
20/12/2024 0.85p 0.90p 0.62p 0.70p 2,990,518
19/12/2024 0.85p 0.90p 0.80p 0.85p 549,207
18/12/2024 0.90p 1.00p 0.80p 0.85p 442,753
17/12/2024 0.93p 1.00p 0.85p 0.93p 141,639
16/12/2024 0.93p 0.93p 0.85p 0.93p 70,602
13/12/2024 0.93p 0.93p 0.88p 0.93p 0
12/12/2024 0.93p 1.00p 0.85p 0.88p 197,021
11/12/2024 0.93p 0.93p 0.85p 0.93p 120,000
10/12/2024 0.93p 0.93p 0.85p 0.93p 298,042
09/12/2024 0.95p 1.02p 0.85p 0.93p 141,946
06/12/2024 0.95p 0.95p 0.90p 0.95p 121,128
05/12/2024 0.95p 1.00p 0.90p 0.95p 319,370
04/12/2024 0.93p 0.97p 0.89p 0.95p 623,103
03/12/2024 0.93p 1.00p 0.85p 0.93p 61,550
02/12/2024 0.88p 0.88p 0.86p 0.88p 135,000
29/11/2024 0.88p 0.90p 0.86p 0.88p 435,601
28/11/2024 0.88p 0.90p 0.85p 0.88p 121,815
27/11/2024 0.88p 0.90p 0.86p 0.88p 12,806
26/11/2024 0.88p 0.90p 0.85p 0.88p 548,207
25/11/2024 0.88p 0.90p 0.86p 0.88p 3,274
22/11/2024 0.88p 0.90p 0.86p 0.87p 1,234,742
21/11/2024 0.83p 0.87p 0.80p 0.87p 887,571
20/11/2024 0.88p 0.90p 0.85p 0.88p 873,117
19/11/2024 0.88p 0.88p 0.85p 0.88p 64,276
18/11/2024 0.90p 0.93p 0.85p 0.88p 2,159,998
15/11/2024 0.88p 0.95p 0.87p 0.88p 1,344,901
14/11/2024 0.88p 0.90p 0.80p 0.88p 4,353,961
13/11/2024 0.98p 0.98p 0.86p 0.88p 1,326,432
12/11/2024 0.98p 1.00p 0.95p 0.98p 555,796
11/11/2024 0.98p 1.00p 0.95p 0.98p 61,267
08/11/2024 1.03p 1.03p 0.95p 0.98p 327,834
07/11/2024 1.03p 1.03p 0.96p 1.03p 208,903
06/11/2024 1.03p 1.03p 0.93p 1.03p 1,158,258
05/11/2024 1.03p 1.03p 0.96p 1.03p 395,001
04/11/2024 1.03p 1.10p 0.95p 1.03p 301,537
01/11/2024 0.95p 1.03p 0.94p 1.03p 690,722
31/10/2024 1.05p 1.10p 0.92p 1.02p 826,713
30/10/2024 1.00p 1.10p 1.00p 1.05p 232,089
29/10/2024 1.05p 1.10p 1.00p 1.05p 49,346
28/10/2024 1.05p 1.10p 1.00p 1.05p 171,632
25/10/2024 1.05p 1.10p 1.00p 1.05p 265,588
24/10/2024 1.13p 1.20p 1.05p 1.08p 550,316
23/10/2024 1.13p 1.13p 1.05p 1.13p 484,271
22/10/2024 1.13p 1.13p 1.05p 1.13p 189,726
21/10/2024 1.13p 1.17p 1.13p 1.13p 77,900
18/10/2024 1.13p 1.17p 1.08p 1.13p 7,579
17/10/2024 1.13p 1.17p 1.08p 1.13p 109,402
16/10/2024 1.13p 1.20p 1.03p 1.13p 293,129
15/10/2024 1.08p 1.20p 1.00p 1.13p 409,780
14/10/2024 1.05p 1.20p 1.00p 1.12p 2,680,351
11/10/2024 1.03p 1.12p 0.95p 1.12p 481,776
10/10/2024 1.03p 1.10p 0.95p 1.06p 122,123
09/10/2024 1.03p 1.12p 0.96p 1.03p 700,957
08/10/2024 1.03p 1.12p 0.95p 1.03p 659,345
07/10/2024 1.03p 1.03p 0.95p 1.03p 324,190
04/10/2024 1.03p 1.03p 0.96p 1.03p 46,958
03/10/2024 1.03p 1.03p 0.95p 1.03p 225,909
02/10/2024 1.03p 1.03p 0.96p 1.03p 344,167
01/10/2024 1.03p 1.10p 0.95p 1.08p 350,691
30/09/2024 1.03p 1.10p 0.95p 1.03p 688,927
27/09/2024 1.05p 1.10p 0.90p 1.10p 3,621,117
26/09/2024 1.05p 1.12p 1.03p 1.05p 844,928
25/09/2024 1.20p 1.25p 1.00p 1.10p 2,614,861
24/09/2024 1.35p 1.40p 1.31p 1.35p 779,879
23/09/2024 1.40p 1.40p 1.30p 1.35p 1,950,428
20/09/2024 1.40p 1.43p 1.35p 1.40p 495,696
19/09/2024 1.40p 1.45p 1.35p 1.45p 256,106
18/09/2024 1.40p 1.55p 1.35p 1.35p 1,863,317
17/09/2024 1.33p 1.45p 1.30p 1.40p 4,119,033
16/09/2024 1.28p 1.35p 1.20p 1.33p 1,943,094
13/09/2024 1.25p 1.34p 1.25p 1.25p 727,973
12/09/2024 1.25p 1.30p 1.20p 1.20p 1,001,359
11/09/2024 1.25p 1.30p 1.20p 1.25p 1,840,434
10/09/2024 1.23p 1.30p 1.15p 1.25p 2,951,481
09/09/2024 1.25p 1.30p 1.15p 1.23p 1,057,884
06/09/2024 1.20p 1.30p 1.15p 1.25p 3,898,853
05/09/2024 1.18p 1.28p 1.18p 1.20p 705,223
04/09/2024 1.20p 1.25p 1.15p 1.25p 2,591,848
03/09/2024 1.15p 1.25p 1.10p 1.20p 4,591,211
02/09/2024 1.15p 1.20p 1.10p 1.20p 659,034
30/08/2024 1.15p 1.20p 1.10p 1.20p 1,133,347
29/08/2024 1.15p 1.20p 1.11p 1.15p 1,094,985
28/08/2024 1.18p 1.25p 1.10p 1.18p 5,261,965
27/08/2024 1.18p 1.25p 1.10p 1.18p 1,256,116
26/08/2024 1.08p 1.20p 1.00p 1.17p 4,365,917
23/08/2024 1.08p 1.20p 1.00p 1.17p 4,365,917
22/08/2024 1.08p 1.20p 1.00p 1.17p 4,365,917
21/08/2024 1.08p 1.14p 1.05p 1.08p 1,893,804
20/08/2024 1.05p 1.15p 1.00p 1.10p 4,084,163
19/08/2024 0.95p 1.15p 0.93p 1.05p 13,330,030
16/08/2024 0.90p 1.09p 0.80p 0.95p 933,035
15/08/2024 0.90p 0.93p 0.80p 0.90p 13,706
14/08/2024 0.90p 0.93p 0.83p 0.90p 128,201
13/08/2024 0.90p 1.00p 0.83p 0.90p 45,322
12/08/2024 0.90p 0.93p 0.80p 0.90p 111,353
09/08/2024 0.90p 1.00p 0.80p 0.90p 104,094
08/08/2024 0.90p 0.93p 0.90p 0.90p 166,523
07/08/2024 0.90p 0.95p 0.90p 0.95p 23,555
06/08/2024 0.93p 1.00p 0.85p 0.87p 752,030
05/08/2024 0.93p 1.00p 0.85p 0.93p 205,428
02/08/2024 0.93p 1.00p 0.85p 0.93p 16,367
01/08/2024 0.95p 1.00p 0.85p 0.93p 321,522
31/07/2024 0.95p 0.95p 0.88p 0.95p 901,095
30/07/2024 0.95p 1.00p 0.90p 0.95p 682,192
29/07/2024 0.95p 0.97p 0.90p 0.95p 234,873
26/07/2024 1.00p 1.08p 0.90p 1.09p 577,831
25/07/2024 1.00p 1.10p 0.90p 1.09p 48,395
24/07/2024 1.00p 1.00p 0.90p 1.00p 109,907
23/07/2024 1.05p 1.10p 0.90p 1.00p 326,165
22/07/2024 1.05p 1.05p 0.90p 0.95p 60,500
19/07/2024 1.05p 1.05p 0.90p 1.05p 59,000
18/07/2024 1.05p 1.05p 1.00p 1.05p 23,805

Market data

Select a section