Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2025 0.90p 0.90p 0.85p 0.90p 415029
06/03/2025 0.90p 0.95p 0.85p 0.90p 112742
05/03/2025 0.90p 0.95p 0.86p 0.90p 401097
04/03/2025 0.85p 0.95p 0.85p 0.90p 2571
03/03/2025 0.90p 0.95p 0.85p 0.90p 219629
28/02/2025 0.90p 0.95p 0.85p 0.90p 504168
27/02/2025 0.90p 0.95p 0.85p 0.90p 431327
26/02/2025 0.90p 0.92p 0.85p 0.90p 734422
25/02/2025 0.83p 0.95p 0.80p 0.90p 3261247
24/02/2025 0.83p 0.85p 0.75p 0.83p 864632
21/02/2025 0.83p 0.90p 0.75p 0.83p 582207
20/02/2025 0.73p 0.85p 0.70p 0.83p 2262928
19/02/2025 0.73p 0.75p 0.70p 0.73p 386114
18/02/2025 0.80p 0.90p 0.70p 0.73p 742579
17/02/2025 0.78p 0.85p 0.70p 0.75p 410023
14/02/2025 0.80p 0.90p 0.70p 0.78p 310787
13/02/2025 0.83p 0.90p 0.71p 0.80p 816426
12/02/2025 0.83p 0.90p 0.75p 0.83p 1106346
11/02/2025 0.80p 0.90p 0.75p 0.83p 794065
10/02/2025 0.68p 0.85p 0.65p 0.80p 2096228
07/02/2025 0.68p 0.75p 0.67p 0.68p 365239
06/02/2025 0.68p 0.75p 0.60p 0.68p 370002
05/02/2025 0.68p 0.75p 0.60p 0.68p 366607
04/02/2025 0.68p 0.75p 0.68p 0.68p 224554
03/02/2025 0.68p 0.75p 0.60p 0.68p 713735
31/01/2025 0.70p 0.72p 0.67p 0.68p 91479
30/01/2025 0.68p 0.70p 0.65p 0.68p 195742
29/01/2025 0.68p 0.70p 0.68p 0.68p 5000
28/01/2025 0.65p 0.75p 0.60p 0.72p 2731088
27/01/2025 0.65p 0.67p 0.65p 0.65p 50000
24/01/2025 0.68p 0.75p 0.60p 0.65p 1170817
23/01/2025 0.68p 0.75p 0.60p 0.68p 182242
22/01/2025 0.68p 0.68p 0.63p 0.68p 217351
21/01/2025 0.70p 0.75p 0.60p 0.68p 2785920
20/01/2025 0.65p 0.75p 0.60p 0.65p 951314
17/01/2025 0.63p 0.71p 0.55p 0.65p 1931699
16/01/2025 0.63p 0.67p 0.57p 0.56p 50757
15/01/2025 0.63p 0.70p 0.55p 0.63p 66392
14/01/2025 0.63p 0.72p 0.55p 0.63p 379913
13/01/2025 0.63p 0.70p 0.55p 0.70p 375587
10/01/2025 0.60p 0.70p 0.55p 0.67p 3430576
09/01/2025 0.63p 0.70p 0.56p 0.60p 4166282
08/01/2025 0.63p 0.63p 0.63p 0.63p 213906
07/01/2025 0.75p 0.80p 0.56p 0.63p 5538402
06/01/2025 0.75p 0.77p 0.65p 0.75p 392955
03/01/2025 0.75p 0.80p 0.70p 0.75p 165260
02/01/2025 0.68p 0.80p 0.65p 0.77p 1992873
31/12/2024 0.73p 0.80p 0.65p 0.68p 1178355
30/12/2024 0.73p 0.77p 0.67p 0.73p 10309
27/12/2024 0.73p 0.80p 0.65p 0.73p 1549389
24/12/2024 0.70p 0.80p 0.65p 0.73p 295697
23/12/2024 0.70p 0.70p 0.69p 0.70p 552217
20/12/2024 0.85p 0.90p 0.62p 0.70p 2990518
19/12/2024 0.85p 0.90p 0.80p 0.85p 549207
18/12/2024 0.90p 1.00p 0.80p 0.85p 442753
17/12/2024 0.93p 1.00p 0.85p 0.93p 141639
16/12/2024 0.93p 0.93p 0.85p 0.93p 70602
13/12/2024 0.93p 0.93p 0.88p 0.93p 0
12/12/2024 0.93p 1.00p 0.85p 0.88p 197021
11/12/2024 0.93p 0.93p 0.85p 0.93p 120000
10/12/2024 0.93p 0.93p 0.85p 0.93p 298042
09/12/2024 0.95p 1.02p 0.85p 0.93p 141946
06/12/2024 0.95p 0.95p 0.90p 0.95p 121128
05/12/2024 0.95p 1.00p 0.90p 0.95p 319370
04/12/2024 0.93p 0.97p 0.89p 0.95p 623103
03/12/2024 0.93p 1.00p 0.85p 0.93p 61550
02/12/2024 0.88p 0.88p 0.86p 0.88p 135000
29/11/2024 0.88p 0.90p 0.86p 0.88p 435601
28/11/2024 0.88p 0.90p 0.85p 0.88p 121815
27/11/2024 0.88p 0.90p 0.86p 0.88p 12806
26/11/2024 0.88p 0.90p 0.85p 0.88p 548207
25/11/2024 0.88p 0.90p 0.86p 0.88p 3274
22/11/2024 0.88p 0.90p 0.86p 0.88p 1234742
21/11/2024 0.83p 0.87p 0.80p 0.87p 887571
20/11/2024 0.88p 0.90p 0.85p 0.88p 873117
19/11/2024 0.88p 0.88p 0.85p 0.88p 64276
18/11/2024 0.90p 0.93p 0.85p 0.88p 2159998
15/11/2024 0.88p 0.95p 0.87p 0.90p 1344901
14/11/2024 0.88p 0.90p 0.80p 0.88p 4353961
13/11/2024 0.98p 0.98p 0.86p 0.88p 1326432
12/11/2024 0.98p 1.00p 0.95p 0.98p 555796
11/11/2024 0.98p 1.00p 0.95p 0.98p 61267
08/11/2024 1.03p 1.03p 0.95p 0.98p 327834
07/11/2024 1.03p 1.03p 0.96p 1.03p 208903
06/11/2024 1.03p 1.03p 0.93p 1.03p 1158258
05/11/2024 1.03p 1.03p 0.96p 1.03p 395001
04/11/2024 1.03p 1.10p 0.95p 1.03p 301537
01/11/2024 0.95p 1.03p 0.94p 1.03p 690722
31/10/2024 1.05p 1.10p 0.92p 1.02p 826713
30/10/2024 1.00p 1.10p 1.00p 1.05p 232089
29/10/2024 1.05p 1.10p 1.00p 1.05p 49346
28/10/2024 1.05p 1.10p 1.00p 1.05p 171632
25/10/2024 1.05p 1.10p 1.00p 1.05p 265588
24/10/2024 1.13p 1.20p 1.05p 1.08p 550316
23/10/2024 1.13p 1.13p 1.05p 1.13p 484271
22/10/2024 1.13p 1.13p 1.05p 1.13p 189726
21/10/2024 1.13p 1.17p 1.13p 1.13p 77900
18/10/2024 1.13p 1.17p 1.08p 1.13p 7579
17/10/2024 1.13p 1.17p 1.08p 1.13p 109402
16/10/2024 1.13p 1.20p 1.03p 1.13p 293129
15/10/2024 1.08p 1.20p 1.00p 1.13p 409780
14/10/2024 1.05p 1.20p 1.00p 1.12p 2680351
11/10/2024 1.03p 1.12p 0.95p 1.12p 481776
10/10/2024 1.03p 1.10p 0.95p 1.06p 122123
09/10/2024 1.03p 1.12p 0.96p 1.03p 700957
08/10/2024 1.03p 1.12p 0.95p 1.03p 659345
07/10/2024 1.03p 1.03p 0.95p 1.03p 324190
04/10/2024 1.03p 1.03p 0.96p 1.03p 46958
03/10/2024 1.03p 1.03p 0.95p 1.03p 225909
02/10/2024 1.03p 1.03p 0.96p 1.03p 344167
01/10/2024 1.03p 1.10p 0.95p 1.08p 350691
30/09/2024 1.03p 1.10p 0.95p 1.03p 688927
27/09/2024 1.05p 1.10p 0.90p 1.10p 3621117
26/09/2024 1.05p 1.12p 1.03p 1.05p 844928
25/09/2024 1.20p 1.25p 1.00p 1.10p 2614861
24/09/2024 1.35p 1.40p 1.31p 1.35p 779879
23/09/2024 1.40p 1.40p 1.30p 1.35p 1950428
20/09/2024 1.40p 1.43p 1.35p 1.40p 495696
19/09/2024 1.40p 1.45p 1.35p 1.45p 256106
18/09/2024 1.40p 1.55p 1.35p 1.35p 1863317
17/09/2024 1.33p 1.45p 1.30p 1.40p 4119033
16/09/2024 1.28p 1.35p 1.20p 1.33p 1943094
13/09/2024 1.25p 1.34p 1.25p 1.28p 727973
12/09/2024 1.25p 1.30p 1.20p 1.25p 1001359
11/09/2024 1.25p 1.30p 1.20p 1.20p 1840434
10/09/2024 1.23p 1.30p 1.15p 1.25p 2951481
09/09/2024 1.25p 1.30p 1.15p 1.23p 1057884
06/09/2024 1.20p 1.30p 1.15p 1.25p 3898853
05/09/2024 1.18p 1.28p 1.18p 1.20p 705223
04/09/2024 1.20p 1.25p 1.15p 1.25p 2591848
03/09/2024 1.15p 1.25p 1.10p 1.20p 4591211
02/09/2024 1.15p 1.20p 1.10p 1.15p 659034
30/08/2024 1.15p 1.20p 1.10p 1.20p 1133347
29/08/2024 1.15p 1.20p 1.11p 1.15p 1094985
28/08/2024 1.18p 1.25p 1.10p 1.18p 5261965
27/08/2024 1.18p 1.25p 1.10p 1.18p 1256116
23/08/2024 1.18p 1.25p 1.10p 1.20p 6709179
22/08/2024 1.08p 1.20p 1.00p 1.17p 4365917
21/08/2024 1.08p 1.14p 1.05p 1.08p 1893804
20/08/2024 1.05p 1.15p 1.00p 1.10p 4084163
19/08/2024 0.95p 1.15p 0.93p 1.05p 13330030
16/08/2024 0.90p 1.09p 0.80p 0.95p 933035
15/08/2024 0.90p 0.93p 0.80p 0.90p 13706
14/08/2024 0.90p 0.93p 0.83p 0.90p 128201
13/08/2024 0.90p 1.00p 0.83p 0.90p 45322
12/08/2024 0.90p 0.93p 0.80p 0.90p 111353
09/08/2024 0.90p 1.00p 0.80p 0.90p 104094
08/08/2024 0.90p 0.93p 0.90p 0.90p 166523
07/08/2024 0.90p 0.95p 0.90p 0.95p 23555
06/08/2024 0.93p 1.00p 0.85p 0.87p 752030
05/08/2024 0.93p 1.00p 0.85p 0.93p 205428
02/08/2024 0.93p 1.00p 0.85p 0.93p 16367
01/08/2024 0.95p 1.00p 0.85p 0.93p 321522
31/07/2024 0.95p 0.95p 0.88p 0.95p 901095
30/07/2024 0.95p 1.00p 0.90p 0.95p 682192
29/07/2024 0.95p 0.97p 0.90p 0.95p 234873
26/07/2024 1.00p 1.08p 0.90p 1.02p 577831
25/07/2024 1.00p 1.10p 0.90p 1.09p 48395
24/07/2024 1.00p 1.00p 0.90p 1.00p 109907
23/07/2024 1.05p 1.10p 0.90p 1.00p 326165
22/07/2024 1.05p 1.05p 0.90p 0.95p 60500
19/07/2024 1.05p 1.05p 0.90p 1.05p 59000
18/07/2024 1.05p 1.05p 1.00p 1.05p 23805
17/07/2024 1.05p 1.20p 0.90p 1.05p 66439
16/07/2024 1.05p 1.05p 0.90p 1.05p 160494
15/07/2024 1.05p 1.05p 0.90p 1.05p 434133
12/07/2024 1.05p 1.05p 0.92p 1.05p 69863
11/07/2024 1.05p 1.05p 0.90p 1.05p 236975
10/07/2024 1.05p 1.05p 0.94p 1.05p 154962
09/07/2024 1.05p 1.05p 0.94p 1.05p 51083
08/07/2024 1.05p 1.05p 1.00p 1.05p 141272
05/07/2024 1.05p 1.05p 0.94p 1.05p 233361
04/07/2024 1.05p 1.10p 0.90p 1.10p 283790
03/07/2024 1.05p 1.05p 0.92p 1.05p 21902
02/07/2024 1.05p 1.20p 0.94p 1.05p 256785
01/07/2024 1.05p 1.20p 0.90p 1.20p 395892
28/06/2024 1.05p 1.20p 0.93p 1.20p 544996
27/06/2024 1.10p 1.20p 1.10p 1.10p 112317
26/06/2024 1.10p 1.20p 1.00p 1.10p 643067
25/06/2024 1.05p 1.20p 1.00p 1.10p 302674
24/06/2024 1.05p 1.12p 1.00p 1.05p 243835
21/06/2024 1.05p 1.10p 1.00p 1.05p 146987
20/06/2024 1.05p 1.05p 1.03p 1.05p 0
19/06/2024 1.05p 1.10p 1.05p 1.05p 1081892
18/06/2024 1.00p 1.12p 0.90p 1.05p 608117
17/06/2024 1.15p 1.23p 0.95p 1.10p 2031222
14/06/2024 1.40p 1.48p 1.17p 1.20p 2527966
13/06/2024 1.40p 1.45p 1.40p 1.40p 57176
12/06/2024 1.40p 1.50p 1.30p 1.40p 31334
11/06/2024 1.40p 1.50p 1.30p 1.40p 52637
10/06/2024 1.40p 1.60p 1.30p 1.40p 92435
07/06/2024 1.40p 1.50p 1.30p 1.40p 127737
06/06/2024 1.40p 1.49p 1.31p 1.40p 31359
05/06/2024 1.40p 1.49p 1.33p 1.40p 207810
04/06/2024 1.50p 1.60p 1.31p 1.40p 311234
03/06/2024 1.50p 1.60p 1.42p 1.50p 632694
31/05/2024 1.50p 1.60p 1.40p 1.50p 58035
30/05/2024 1.50p 1.58p 1.44p 1.50p 116956
29/05/2024 1.50p 1.59p 1.44p 1.50p 305444
28/05/2024 1.50p 1.60p 1.40p 1.50p 506308

*Close Price adjusted for both dividends and splits