Anglesey Mining (AYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglesey Mining

Date Open High Low Close* Volume
18/03/2026 5.25p 5.50p 5.00p 5.25p 39943
17/03/2026 5.50p 6.00p 5.00p 5.25p 129389
16/03/2026 5.50p 5.62p 5.00p 5.50p 105589
13/03/2026 5.50p 6.00p 5.00p 5.50p 170804
12/03/2026 5.50p 6.00p 5.00p 5.50p 55271
11/03/2026 5.75p 6.00p 5.00p 5.50p 250603
10/03/2026 6.25p 6.25p 5.50p 5.75p 183537
09/03/2026 6.75p 7.50p 5.50p 6.25p 974580
06/03/2026 7.50p 8.50p 6.50p 7.50p 57468
05/03/2026 7.75p 8.50p 6.50p 7.50p 251111
04/03/2026 7.25p 8.50p 7.00p 7.75p 258390
03/03/2026 7.25p 8.00p 6.50p 7.25p 278170
02/03/2026 7.25p 8.00p 6.50p 7.25p 342089
27/02/2026 7.00p 8.00p 6.50p 7.25p 168692
26/02/2026 6.50p 7.50p 6.00p 7.00p 272856
25/02/2026 5.50p 7.00p 5.50p 6.50p 381171
24/02/2026 4.50p 6.00p 4.39p 5.25p 223203
23/02/2026 4.50p 5.00p 4.00p 4.50p 51516
20/02/2026 4.50p 5.00p 4.30p 4.50p 22156
19/02/2026 4.50p 5.00p 4.08p 4.50p 460234
18/02/2026 5.25p 5.50p 4.00p 4.50p 388647
17/02/2026 5.25p 5.25p 5.00p 5.25p 40316
16/02/2026 5.75p 6.00p 5.00p 5.25p 231530
13/02/2026 6.25p 7.00p 5.50p 5.75p 225916
12/02/2026 0.70p 0.75p 0.65p 0.68p 928495
11/02/2026 0.73p 0.80p 0.65p 0.70p 1393479
10/02/2026 0.73p 0.80p 0.65p 0.76p 2560648
09/02/2026 0.63p 0.85p 0.58p 0.73p 3761804
06/02/2026 0.63p 0.69p 0.58p 0.63p 466325
05/02/2026 0.63p 0.70p 0.55p 0.63p 210390
04/02/2026 0.63p 0.75p 0.55p 0.63p 513079
03/02/2026 0.63p 0.70p 0.55p 0.63p 808296
02/02/2026 0.68p 0.70p 0.55p 0.63p 3581830
30/01/2026 0.70p 0.75p 0.60p 0.68p 1945517
29/01/2026 0.70p 0.73p 0.64p 0.70p 1214712
28/01/2026 0.70p 0.74p 0.64p 0.70p 1511056
27/01/2026 0.70p 0.74p 0.64p 0.70p 1059098
26/01/2026 0.70p 0.79p 0.61p 0.70p 4866238
23/01/2026 0.70p 0.80p 0.60p 0.70p 921061
22/01/2026 0.55p 0.75p 0.55p 0.70p 6481599
21/01/2026 0.55p 0.60p 0.50p 0.55p 1823527
20/01/2026 0.55p 0.60p 0.54p 0.55p 1062189
19/01/2026 0.55p 0.60p 0.50p 0.55p 4305112
16/01/2026 0.60p 0.65p 0.55p 0.60p 608010
15/01/2026 0.60p 0.70p 0.53p 0.60p 543469
14/01/2026 0.60p 0.67p 0.50p 0.60p 496828
13/01/2026 0.60p 0.67p 0.50p 0.60p 638178
12/01/2026 0.60p 0.70p 0.50p 0.60p 2057489
09/01/2026 0.60p 0.70p 0.50p 0.60p 1139650
08/01/2026 0.58p 0.70p 0.50p 0.60p 2537699
07/01/2026 0.55p 0.65p 0.50p 0.58p 3934553
06/01/2026 0.70p 0.78p 0.50p 0.55p 5192189
05/01/2026 0.70p 0.80p 0.66p 0.70p 1047231
02/01/2026 0.70p 0.80p 0.60p 0.70p 1288792
01/01/2026 0.70p 0.76p 0.60p 0.70p 573358
31/12/2025 0.70p 0.76p 0.60p 0.70p 573358
30/12/2025 0.60p 0.80p 0.55p 0.70p 2483789
29/12/2025 0.60p 0.65p 0.55p 0.60p 461963
26/12/2025 0.60p 0.65p 0.50p 0.60p 2213646
25/12/2025 0.60p 0.65p 0.50p 0.60p 2213646
24/12/2025 0.60p 0.65p 0.50p 0.60p 2213646
23/12/2025 0.58p 0.65p 0.50p 0.60p 4848478
22/12/2025 0.63p 0.65p 0.50p 0.58p 5065090
19/12/2025 0.65p 0.70p 0.60p 0.65p 2056324
18/12/2025 0.65p 0.70p 0.60p 0.65p 2519169
17/12/2025 0.65p 0.75p 0.60p 0.65p 5324882
16/12/2025 0.70p 0.75p 0.60p 0.65p 3731331
15/12/2025 0.78p 0.83p 0.64p 0.70p 2980488
12/12/2025 0.80p 0.85p 0.70p 0.78p 4404874
11/12/2025 0.65p 0.95p 0.60p 0.80p 13207550
10/12/2025 0.75p 0.90p 0.60p 0.65p 6216008
09/12/2025 0.90p 0.95p 0.70p 0.75p 10695823
08/12/2025 0.83p 1.20p 0.75p 0.90p 42374140
05/12/2025 0.33p 1.00p 0.33p 0.83p 91664056
04/12/2025 0.30p 0.35p 0.25p 0.30p 1761981
03/12/2025 0.30p 0.35p 0.29p 0.30p 5027934
02/12/2025 0.35p 0.40p 0.25p 0.30p 14249271
01/12/2025 0.28p 0.40p 0.25p 0.35p 15663062
28/11/2025 0.28p 0.30p 0.25p 0.28p 5448879
27/11/2025 0.24p 0.35p 0.24p 0.28p 37566796
26/11/2025 0.24p 0.26p 0.23p 0.24p 1806735
25/11/2025 0.24p 0.27p 0.23p 0.24p 1482956
24/11/2025 0.23p 0.27p 0.20p 0.24p 4171474
21/11/2025 0.25p 0.25p 0.20p 0.23p 2393036
20/11/2025 0.24p 0.25p 0.22p 0.23p 1171502
19/11/2025 0.24p 0.25p 0.22p 0.24p 1530556
18/11/2025 0.28p 0.28p 0.22p 0.24p 5265823
17/11/2025 0.28p 0.28p 0.25p 0.28p 975154
14/11/2025 0.26p 0.31p 0.23p 0.28p 2423769
13/11/2025 0.28p 0.30p 0.23p 0.28p 4085184
12/11/2025 0.33p 0.35p 0.26p 0.28p 4233918
11/11/2025 0.33p 0.35p 0.30p 0.33p 3384556
10/11/2025 0.35p 0.39p 0.30p 0.33p 2686916
07/11/2025 0.40p 0.55p 0.32p 0.35p 13509405
06/11/2025 0.23p 0.45p 0.20p 0.40p 13608117
05/11/2025 0.23p 0.26p 0.20p 0.23p 4049750
04/11/2025 0.23p 0.25p 0.20p 0.25p 1848331
03/11/2025 0.25p 0.30p 0.20p 0.23p 5098633
31/10/2025 0.28p 0.30p 0.25p 0.25p 1475602
30/10/2025 0.43p 0.45p 0.25p 0.30p 3832687
29/10/2025 0.43p 0.45p 0.40p 0.43p 1475708
28/10/2025 0.45p 0.50p 0.40p 0.40p 1834114
27/10/2025 0.45p 0.50p 0.44p 0.50p 64487
24/10/2025 0.45p 0.49p 0.40p 0.45p 1228120
23/10/2025 0.45p 0.50p 0.40p 0.50p 709641
22/10/2025 0.45p 0.50p 0.40p 0.45p 162509
21/10/2025 0.45p 0.50p 0.40p 0.45p 393980
20/10/2025 0.45p 0.50p 0.45p 0.45p 531815
17/10/2025 0.45p 0.50p 0.40p 0.45p 425300
16/10/2025 0.45p 0.50p 0.40p 0.45p 340298
15/10/2025 0.45p 0.50p 0.40p 0.45p 481633
14/10/2025 0.45p 0.50p 0.40p 0.45p 1026731
13/10/2025 0.45p 0.50p 0.43p 0.45p 1161353
10/10/2025 0.45p 0.50p 0.40p 0.45p 826651
09/10/2025 0.40p 0.50p 0.35p 0.45p 3329034
08/10/2025 0.38p 0.45p 0.30p 0.38p 614998
07/10/2025 0.33p 0.45p 0.30p 0.38p 3447219
06/10/2025 0.30p 0.40p 0.29p 0.33p 989875
03/10/2025 0.30p 0.35p 0.25p 0.30p 382966
02/10/2025 0.30p 0.35p 0.28p 0.30p 2088671
01/10/2025 0.30p 0.35p 0.25p 0.30p 2621847
30/09/2025 0.30p 0.35p 0.30p 0.30p 362316
29/09/2025 0.25p 0.35p 0.22p 0.30p 3497016
26/09/2025 0.30p 0.30p 0.20p 0.25p 10286808
25/09/2025 0.34p 0.38p 0.30p 0.34p 1238649
24/09/2025 0.34p 0.38p 0.31p 0.38p 1186542
23/09/2025 0.35p 0.39p 0.30p 0.34p 1608056
22/09/2025 0.43p 0.45p 0.31p 0.36p 11147740
19/09/2025 0.43p 0.43p 0.40p 0.43p 274564
18/09/2025 0.43p 0.43p 0.40p 0.43p 415624
17/09/2025 0.43p 0.45p 0.42p 0.43p 122901
16/09/2025 0.43p 0.43p 0.43p 0.43p 969998
15/09/2025 0.43p 0.43p 0.43p 0.43p 146403
12/09/2025 0.43p 0.45p 0.40p 0.43p 207898
11/09/2025 0.43p 0.43p 0.43p 0.43p 462366
10/09/2025 0.43p 0.45p 0.40p 0.43p 129063
09/09/2025 0.43p 0.46p 0.40p 0.43p 149667
08/09/2025 0.43p 0.44p 0.43p 0.43p 124763
05/09/2025 0.43p 0.44p 0.40p 0.43p 335480
04/09/2025 0.45p 0.50p 0.40p 0.43p 648665
03/09/2025 0.45p 0.50p 0.40p 0.45p 101450
02/09/2025 0.45p 0.50p 0.40p 0.45p 938317
01/09/2025 0.45p 0.48p 0.40p 0.45p 1159121
29/08/2025 0.45p 0.50p 0.40p 0.45p 215539
28/08/2025 0.45p 0.45p 0.43p 0.45p 307108
27/08/2025 0.45p 0.50p 0.40p 0.45p 2051143
26/08/2025 0.48p 0.50p 0.41p 0.45p 292781
22/08/2025 0.50p 0.51p 0.40p 0.48p 368808
21/08/2025 0.55p 0.60p 0.40p 0.50p 2616574
20/08/2025 0.58p 0.60p 0.50p 0.60p 3601254
19/08/2025 0.48p 0.60p 0.47p 0.58p 5789062
18/08/2025 0.53p 0.58p 0.43p 0.48p 8574739
15/08/2025 0.78p 0.80p 0.46p 0.50p 4296682
14/08/2025 0.78p 0.80p 0.75p 0.78p 47197
13/08/2025 0.78p 0.78p 0.75p 0.78p 114654
12/08/2025 0.78p 0.80p 0.75p 0.78p 212405
11/08/2025 0.78p 0.78p 0.75p 0.78p 678104
08/08/2025 0.78p 0.78p 0.77p 0.78p 68305
07/08/2025 0.78p 0.80p 0.75p 0.78p 384383
06/08/2025 0.78p 0.82p 0.76p 0.78p 515955
05/08/2025 0.78p 0.80p 0.78p 0.78p 105051
04/08/2025 0.78p 0.82p 0.75p 0.82p 883983
01/08/2025 0.78p 0.80p 0.78p 0.78p 3125
31/07/2025 0.78p 0.79p 0.75p 0.78p 1679389
30/07/2025 0.78p 0.82p 0.75p 0.78p 302547
29/07/2025 0.78p 0.80p 0.75p 0.78p 737741
28/07/2025 0.78p 0.80p 0.76p 0.78p 929675
25/07/2025 0.78p 0.79p 0.78p 0.78p 946190
24/07/2025 0.82p 0.87p 0.75p 0.78p 1031045
23/07/2025 0.82p 0.87p 0.77p 0.82p 295065
22/07/2025 0.82p 0.87p 0.77p 0.82p 527799
21/07/2025 0.82p 0.87p 0.77p 0.82p 1426664
18/07/2025 0.82p 0.87p 0.77p 0.82p 51382
17/07/2025 0.82p 0.87p 0.77p 0.82p 106576
16/07/2025 0.82p 0.87p 0.77p 0.82p 1100140
15/07/2025 0.82p 0.87p 0.77p 0.82p 68872
14/07/2025 0.82p 0.82p 0.78p 0.82p 38654
11/07/2025 0.83p 0.89p 0.77p 0.82p 446218
10/07/2025 0.82p 0.82p 0.78p 0.82p 298791
09/07/2025 0.82p 0.83p 0.78p 0.82p 1033692
08/07/2025 0.82p 0.83p 0.82p 0.82p 34102
07/07/2025 0.82p 0.83p 0.77p 0.82p 65174
04/07/2025 0.83p 0.90p 0.77p 0.82p 30528
03/07/2025 0.82p 0.84p 0.77p 0.82p 16317
02/07/2025 0.82p 0.82p 0.77p 0.82p 1006937
01/07/2025 0.83p 0.87p 0.77p 0.82p 239046
30/06/2025 0.82p 0.84p 0.79p 0.82p 26176
27/06/2025 0.82p 0.86p 0.79p 0.82p 117740
26/06/2025 0.82p 0.87p 0.77p 0.82p 87889
25/06/2025 0.82p 0.89p 0.77p 0.82p 58862
24/06/2025 0.82p 0.87p 0.77p 0.82p 1177149
23/06/2025 0.82p 0.84p 0.77p 0.82p 56547
20/06/2025 0.82p 0.84p 0.77p 0.82p 183335
19/06/2025 0.82p 0.87p 0.77p 0.82p 487011
18/06/2025 0.82p 0.87p 0.77p 0.82p 663388
17/06/2025 0.82p 0.87p 0.77p 0.82p 76628
16/06/2025 0.82p 0.82p 0.82p 0.82p 577044
13/06/2025 0.82p 0.87p 0.77p 0.82p 5618481
12/06/2025 0.82p 0.89p 0.78p 0.82p 436016
11/06/2025 0.82p 0.87p 0.77p 0.82p 433887

*Close Price adjusted for both dividends and splits