Anglesey Mining plc (AYM.L) LSE

0.43

+0(+0.00%)

Updated at September 08 01:09PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.43	0.43	0.43	0.44	0.4	335,480
September 04, 2025	0.45	0.43	0.43	0.5	0.4	773,680
September 03, 2025	0.45	0.45	0.45	0.5	0.4	102,519
September 02, 2025	0.45	0.45	0.45	0.5	0.4	1.04M
September 01, 2025	0.48	0.45	0.45	0.48	0.4	1.26M
August 29, 2025	0.5	0.45	0.45	0.5	0.4	315,539
August 28, 2025	0.43	0.45	0.45	0.45	0.43	507,108
August 27, 2025	0.49	0.45	0.45	0.5	0.4	2.91M
August 26, 2025	0.44	0.45	0.45	0.5	0.41	292,781
August 22, 2025	0.4	0.48	0.48	0.51	0.4	408,808
August 21, 2025	0.53	0.5	0.5	0.6	0.4	2.62M
August 20, 2025	0.6	0.6	0.6	0.6	0.5	3.6M
August 19, 2025	0.47	0.57	0.57	0.6	0.47	6.52M
August 18, 2025	0.51	0.48	0.48	0.58	0.43	8.57M
August 15, 2025	0.8	0.5	0.5	0.8	0.46	4.3M
August 14, 2025	0.75	0.78	0.78	0.8	0.75	59,616
August 13, 2025	0.75	0.78	0.78	0.78	0.75	229,308
August 12, 2025	0.77	0.78	0.78	0.8	0.75	262,405
August 11, 2025	0.75	0.78	0.78	0.78	0.75	678,104
August 08, 2025	0.77	0.78	0.78	0.78	0.77	136,610
August 07, 2025	0.76	0.78	0.78	0.8	0.75	386,383
August 06, 2025	0.78	0.78	0.78	0.82	0.76	516,596
August 05, 2025	0.8	0.78	0.78	0.8	0.78	105,051
August 04, 2025	0.76	0.82	0.82	0.82	0.75	883,983
August 01, 2025	0.8	0.78	0.78	0.8	0.78	6,250
July 31, 2025	0.79	0.78	0.78	0.79	0.75	2.58M
July 30, 2025	0.8	0.78	0.78	0.82	0.75	332,547
July 29, 2025	0.79	0.78	0.78	0.8	0.75	743,735
July 28, 2025	0.8	0.78	0.78	0.8	0.76	929,675
July 25, 2025	0.79	0.78	0.78	0.79	0.78	977,429
July 24, 2025	0.82	0.78	0.78	0.87	0.75	1.13M
July 23, 2025	0.82	0.82	0.82	0.87	0.77	295,065
July 22, 2025	0.87	0.82	0.82	0.87	0.77	587,100
July 21, 2025	0.82	0.82	0.82	0.87	0.77	1.43M
July 18, 2025	0.77	0.82	0.82	0.87	0.77	51,382
July 17, 2025	0.77	0.82	0.82	0.87	0.77	107,169
July 16, 2025	0.87	0.82	0.82	0.87	0.77	1.1M
July 15, 2025	0.77	0.82	0.82	0.87	0.77	73,661
July 14, 2025	0.82	0.82	0.82	0.82	0.78	45,912
July 11, 2025	0.86	0.82	0.82	0.89	0.77	688,077
July 10, 2025	0.82	0.82	0.82	0.82	0.78	298,791
July 09, 2025	0.83	0.82	0.82	0.83	0.78	1.03M
July 08, 2025	0.83	0.82	0.82	0.83	0.82	68,204
July 07, 2025	0.83	0.82	0.82	0.83	0.77	65,174
July 04, 2025	0.9	0.82	0.82	0.9	0.77	33,899
July 03, 2025	0.84	0.82	0.82	0.84	0.77	16,317
July 02, 2025	0.77	0.82	0.82	0.82	0.77	1.01M
July 01, 2025	0.87	0.82	0.82	0.87	0.77	239,046
June 30, 2025	0.84	0.82	0.82	0.84	0.79	50,128
June 27, 2025	0.86	0.82	0.82	0.86	0.79	117,740
June 26, 2025	0.83	0.82	0.82	0.87	0.77	92,889
June 25, 2025	0.87	0.82	0.82	0.89	0.77	840,000
June 24, 2025	0.77	0.82	0.82	0.87	0.77	1.4M
June 23, 2025	0.83	0.82	0.82	0.84	0.77	61,410
June 20, 2025	0.77	0.82	0.82	0.84	0.77	183,335
June 19, 2025	0.79	0.82	0.82	0.87	0.77	487,011
June 18, 2025	0.87	0.82	0.82	0.87	0.77	663,388
June 17, 2025	0.87	0.82	0.82	0.87	0.77	76,628
June 16, 2025	0.82	0.82	0.82	0.82	0.82	577,044
June 13, 2025	0.79	0.82	0.82	0.87	0.77	5.62M