Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 1.80p 1.84p 1.70p 1.80p 66467
07/02/2024 1.80p 1.90p 1.70p 1.80p 179619
06/02/2024 1.80p 1.85p 1.70p 1.80p 159031
05/02/2024 1.80p 1.89p 1.70p 1.80p 1121762
02/02/2024 1.80p 1.86p 1.65p 1.80p 176841
01/02/2024 1.80p 1.94p 1.70p 1.80p 1403243
31/01/2024 1.80p 1.94p 1.70p 1.80p 463919
30/01/2024 1.80p 1.90p 1.70p 1.84p 213011
29/01/2024 1.80p 1.90p 1.70p 1.80p 95266
26/01/2024 1.80p 1.83p 1.70p 1.80p 184450
25/01/2024 1.80p 1.90p 1.71p 1.80p 212007
24/01/2024 1.80p 1.90p 1.70p 1.73p 279208
23/01/2024 1.80p 1.90p 1.70p 1.80p 51524
22/01/2024 1.80p 1.90p 1.73p 1.80p 4875013
19/01/2024 1.78p 1.90p 1.70p 1.80p 2133653
18/01/2024 1.73p 1.75p 1.70p 1.73p 2197911
17/01/2024 1.73p 1.75p 1.70p 1.73p 3380
16/01/2024 1.73p 1.75p 1.71p 1.73p 401945
15/01/2024 1.80p 1.80p 1.70p 1.70p 1354613
12/01/2024 1.80p 1.81p 1.70p 1.80p 538924
11/01/2024 1.85p 1.88p 1.80p 1.80p 344628
10/01/2024 1.85p 1.88p 1.80p 1.85p 2106208
09/01/2024 1.90p 1.97p 1.80p 1.85p 542878
08/01/2024 1.90p 1.97p 1.81p 1.90p 448571
05/01/2024 2.03p 2.10p 1.90p 1.90p 1443449
04/01/2024 1.95p 2.13p 1.90p 2.03p 3169537
03/01/2024 1.75p 1.99p 1.70p 1.95p 3290962
02/01/2024 1.70p 1.85p 1.60p 1.75p 1861982
29/12/2023 1.65p 1.75p 1.60p 1.70p 104625
28/12/2023 1.65p 1.75p 1.60p 1.65p 134564
27/12/2023 1.65p 1.70p 1.60p 1.65p 2021836
22/12/2023 1.65p 1.70p 1.65p 1.65p 19421
21/12/2023 1.65p 1.70p 1.60p 1.65p 3896921
20/12/2023 1.70p 1.75p 1.55p 1.65p 4117107
19/12/2023 1.75p 1.80p 1.65p 1.70p 2913892
18/12/2023 1.68p 1.80p 1.67p 1.78p 3636198
15/12/2023 1.60p 1.70p 1.59p 1.68p 5196437
14/12/2023 1.50p 1.65p 1.50p 1.63p 872732
13/12/2023 1.50p 1.60p 1.40p 1.50p 4639816
12/12/2023 1.50p 1.50p 1.41p 1.50p 442163
11/12/2023 1.50p 1.60p 1.40p 1.50p 1887880
08/12/2023 1.48p 1.60p 1.35p 1.50p 630763
07/12/2023 1.48p 1.60p 1.35p 1.48p 573508
06/12/2023 1.48p 1.53p 1.41p 1.48p 22406
05/12/2023 1.53p 1.60p 1.41p 1.48p 1651613
04/12/2023 1.50p 1.60p 1.45p 1.53p 1319918
01/12/2023 1.45p 1.55p 1.36p 1.45p 373202
30/11/2023 1.45p 1.55p 1.35p 1.45p 142061
29/11/2023 1.45p 1.54p 1.38p 1.45p 79924
28/11/2023 1.45p 1.55p 1.38p 1.45p 1792091
27/11/2023 1.05p 1.50p 1.00p 1.45p 9058905
24/11/2023 1.05p 1.10p 1.01p 1.05p 95528
23/11/2023 1.05p 1.10p 1.00p 1.05p 102757
22/11/2023 1.05p 1.05p 1.01p 1.05p 1012
21/11/2023 1.05p 1.05p 1.01p 1.05p 13669
20/11/2023 1.05p 1.07p 1.01p 1.05p 330836
17/11/2023 1.05p 1.10p 1.00p 1.05p 485735
16/11/2023 1.05p 1.10p 1.01p 1.05p 104466
15/11/2023 1.05p 1.10p 1.03p 1.05p 127648
14/11/2023 1.05p 1.10p 1.02p 1.05p 559459
13/11/2023 1.05p 1.10p 1.05p 1.05p 14445
10/11/2023 1.05p 1.05p 1.02p 1.05p 0
09/11/2023 1.05p 1.09p 1.05p 1.05p 185140
08/11/2023 1.05p 1.10p 1.03p 1.05p 111882
07/11/2023 1.18p 1.25p 1.02p 1.17p 1617391
06/11/2023 1.18p 1.18p 1.11p 1.18p 120510
03/11/2023 1.18p 1.18p 1.12p 1.18p 28194
02/11/2023 1.18p 1.25p 1.10p 1.18p 170210
01/11/2023 1.18p 1.19p 1.12p 1.18p 536110
31/10/2023 1.18p 1.19p 1.12p 1.18p 10248
30/10/2023 1.18p 1.20p 1.11p 1.18p 101831
27/10/2023 1.18p 1.25p 1.05p 1.18p 335241
26/10/2023 1.15p 1.25p 1.10p 1.10p 1359165
25/10/2023 1.15p 1.20p 1.11p 1.15p 39575
24/10/2023 1.15p 1.15p 1.10p 1.15p 50174
23/10/2023 1.15p 1.15p 1.10p 1.15p 47060
20/10/2023 1.13p 1.25p 1.00p 1.15p 1887739
19/10/2023 1.30p 1.30p 1.02p 1.30p 1277990
18/10/2023 1.33p 1.40p 1.20p 1.30p 166843
17/10/2023 1.28p 1.33p 1.25p 1.33p 206078
16/10/2023 1.28p 1.28p 1.28p 1.28p 155666
13/10/2023 1.28p 1.28p 1.25p 1.28p 46996
12/10/2023 1.28p 1.30p 1.25p 1.28p 92025
11/10/2023 1.33p 1.33p 1.25p 1.28p 433020
10/10/2023 1.35p 1.36p 1.20p 1.33p 628130
09/10/2023 1.35p 1.40p 1.29p 1.35p 203924
06/10/2023 1.35p 1.35p 1.30p 1.35p 407361
05/10/2023 1.45p 1.45p 1.22p 1.35p 1515552
04/10/2023 1.48p 1.50p 1.40p 1.45p 878092
03/10/2023 1.48p 1.50p 1.46p 1.48p 154612
02/10/2023 1.45p 1.50p 1.40p 1.48p 301235
29/09/2023 1.38p 1.50p 1.38p 1.45p 269093
28/09/2023 1.35p 1.40p 1.35p 1.38p 217566
27/09/2023 1.35p 1.38p 1.30p 1.35p 10970
26/09/2023 1.33p 1.40p 1.33p 1.35p 145740
25/09/2023 1.33p 1.40p 1.25p 1.33p 9646
22/09/2023 1.33p 1.40p 1.27p 1.33p 499702
21/09/2023 1.35p 1.40p 1.25p 1.33p 239653
20/09/2023 1.35p 1.40p 1.30p 1.35p 206684
19/09/2023 1.35p 1.40p 1.30p 1.35p 157518
18/09/2023 1.35p 1.35p 1.30p 1.35p 2030
15/09/2023 1.35p 1.40p 1.30p 1.35p 21947
14/09/2023 1.45p 1.45p 1.30p 1.35p 699026
13/09/2023 1.45p 1.50p 1.35p 1.45p 273167
12/09/2023 1.45p 1.50p 1.35p 1.45p 273626
11/09/2023 1.53p 1.53p 1.35p 1.45p 511361
08/09/2023 1.53p 1.53p 1.45p 1.53p 25669
07/09/2023 1.55p 1.60p 1.45p 1.53p 399335
06/09/2023 1.55p 1.63p 1.50p 1.55p 61108
05/09/2023 1.55p 1.55p 1.50p 1.55p 79394
04/09/2023 1.53p 1.63p 1.45p 1.55p 144598
01/09/2023 1.53p 1.54p 1.48p 1.53p 77129
31/08/2023 1.53p 1.54p 1.48p 1.53p 113216
30/08/2023 1.53p 1.59p 1.47p 1.53p 11728
29/08/2023 1.53p 1.60p 1.47p 1.53p 79150
25/08/2023 1.53p 1.59p 1.53p 1.53p 197644
24/08/2023 1.53p 1.60p 1.45p 1.53p 365043
23/08/2023 1.53p 1.54p 1.45p 1.53p 33104
22/08/2023 1.53p 1.54p 1.41p 1.53p 43210
21/08/2023 1.55p 1.63p 1.45p 1.53p 462173
18/08/2023 1.55p 1.60p 1.50p 1.55p 123323
17/08/2023 1.55p 1.72p 1.30p 1.55p 2898389
16/08/2023 1.55p 1.60p 1.50p 1.60p 478185
15/08/2023 1.55p 1.55p 1.51p 1.55p 150574
14/08/2023 1.55p 1.57p 1.51p 1.55p 72134
11/08/2023 1.55p 1.60p 1.50p 1.55p 179359
10/08/2023 1.55p 1.57p 1.50p 1.55p 455742
09/08/2023 1.55p 1.63p 1.50p 1.63p 349054
08/08/2023 1.55p 1.60p 1.50p 1.55p 237581
07/08/2023 1.55p 1.60p 1.50p 1.55p 250327
04/08/2023 1.55p 1.55p 1.50p 1.55p 263174
03/08/2023 1.55p 1.60p 1.50p 1.55p 439491
02/08/2023 1.53p 1.55p 1.50p 1.53p 275484
01/08/2023 1.53p 1.54p 1.50p 1.53p 39790
31/07/2023 1.53p 1.55p 1.50p 1.53p 387216
28/07/2023 1.50p 1.55p 1.45p 1.53p 488386
27/07/2023 1.53p 1.55p 1.45p 1.50p 1086622
26/07/2023 1.50p 1.55p 1.45p 1.53p 130548
25/07/2023 1.50p 1.53p 1.45p 1.50p 242432
24/07/2023 1.50p 1.55p 1.47p 1.50p 131377
21/07/2023 1.50p 1.55p 1.47p 1.50p 33027
20/07/2023 1.48p 1.55p 1.45p 1.50p 345938
19/07/2023 1.48p 1.50p 1.45p 1.48p 96426
18/07/2023 1.48p 1.48p 1.45p 1.48p 131825
17/07/2023 1.45p 1.50p 1.40p 1.48p 23968
14/07/2023 1.45p 1.49p 1.45p 1.48p 4306177
13/07/2023 1.48p 1.48p 1.45p 1.48p 583708
12/07/2023 1.48p 1.50p 1.45p 1.48p 117833
11/07/2023 1.48p 1.49p 1.45p 1.48p 31676
10/07/2023 1.48p 1.53p 1.45p 1.48p 202743
07/07/2023 1.48p 1.50p 1.45p 1.48p 43391
06/07/2023 1.48p 1.50p 1.45p 1.48p 40271
05/07/2023 1.48p 1.50p 1.45p 1.48p 2595
04/07/2023 1.48p 1.49p 1.45p 1.48p 20545
03/07/2023 1.48p 1.49p 1.45p 1.48p 102688
30/06/2023 1.48p 1.50p 1.48p 1.48p 21666
29/06/2023 1.50p 1.50p 1.41p 1.48p 406262
28/06/2023 1.50p 1.55p 1.45p 1.50p 20335
27/06/2023 1.50p 1.55p 1.45p 1.50p 213240
26/06/2023 1.50p 1.55p 1.42p 1.50p 238588
23/06/2023 1.50p 1.51p 1.50p 1.50p 0
22/06/2023 1.50p 1.55p 1.45p 1.50p 156456
21/06/2023 1.55p 1.60p 1.45p 1.50p 456509
20/06/2023 1.55p 1.60p 1.52p 1.55p 22509
19/06/2023 1.60p 1.70p 1.50p 1.55p 1044053
16/06/2023 1.60p 1.70p 1.51p 1.60p 90907
15/06/2023 1.60p 1.70p 1.50p 1.50p 27077
14/06/2023 1.60p 1.70p 1.50p 1.60p 120187
13/06/2023 1.60p 1.70p 1.51p 1.60p 262153
12/06/2023 1.60p 1.64p 1.51p 1.60p 472618
09/06/2023 1.55p 1.65p 1.51p 1.60p 327505
08/06/2023 1.45p 1.64p 1.45p 1.55p 895769
07/06/2023 1.45p 1.50p 1.40p 1.45p 195468
06/06/2023 1.45p 1.50p 1.40p 1.45p 37664
05/06/2023 1.45p 1.50p 1.40p 1.45p 94520
02/06/2023 1.45p 1.50p 1.40p 1.45p 410240
01/06/2023 1.45p 1.50p 1.40p 1.45p 66505
31/05/2023 1.45p 1.53p 1.40p 1.45p 435036
30/05/2023 1.40p 1.49p 1.38p 1.45p 1509483
26/05/2023 1.43p 1.45p 1.30p 1.40p 2066512
25/05/2023 1.43p 1.45p 1.40p 1.43p 21424
24/05/2023 1.43p 1.45p 1.40p 1.43p 528016
23/05/2023 1.43p 1.45p 1.32p 1.43p 219734
22/05/2023 1.45p 1.50p 1.40p 1.43p 530821
19/05/2023 1.48p 1.50p 1.34p 1.48p 651219
18/05/2023 1.48p 1.50p 1.45p 1.48p 355787
17/05/2023 1.50p 1.53p 1.45p 1.48p 416417
16/05/2023 1.65p 1.80p 1.50p 1.53p 1981949
15/05/2023 2.00p 2.10p 1.90p 2.00p 126364
12/05/2023 2.00p 2.10p 1.90p 2.00p 815979
11/05/2023 2.00p 2.10p 1.90p 2.00p 28057
10/05/2023 2.00p 2.10p 1.90p 2.00p 26065
09/05/2023 2.00p 2.08p 1.92p 2.00p 120621
05/05/2023 2.10p 2.20p 1.90p 2.14p 1038083
04/05/2023 2.00p 2.38p 1.90p 2.10p 2165313
03/05/2023 2.05p 2.10p 1.95p 2.00p 205975
02/05/2023 2.05p 2.10p 2.00p 2.05p 93960
28/04/2023 2.15p 2.17p 2.02p 2.05p 326955
27/04/2023 2.15p 2.30p 2.03p 2.15p 119427
26/04/2023 2.15p 2.34p 2.00p 2.15p 174402

*Close Price adjusted for both dividends and splits