Anglesey Mining plc - AYM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.34	0.3	0.3	0.35	0.25	1.76M
December 03, 2025	0.3	0.3	0.3	0.35	0.29	5.12M
December 02, 2025	0.35	0.3	0.3	0.4	0.25	14.25M
December 01, 2025	0.28	0.35	0.35	0.4	0.25	15.66M
November 28, 2025	0.28	0.28	0.28	0.3	0.25	5.76M
November 27, 2025	0.26	0.28	0.28	0.35	0.25	37.57M
November 26, 2025	0.24	0.24	0.24	0.26	0.23	1.91M
November 25, 2025	0.27	0.24	0.24	0.27	0.23	1.48M
November 24, 2025	0.23	0.24	0.24	0.27	0.2	4.17M
November 21, 2025	0.25	0.23	0.23	0.25	0.2	2.39M
November 20, 2025	0.24	0.23	0.23	0.25	0.22	1.17M
November 19, 2025	0.24	0.24	0.24	0.25	0.22	1.53M
November 18, 2025	0.28	0.24	0.24	0.28	0.22	5.27M
November 17, 2025	0.28	0.28	0.28	0.28	0.25	975,154
November 14, 2025	0.26	0.28	0.28	0.31	0.23	2.42M
November 13, 2025	0.28	0.28	0.28	0.3	0.23	4.09M
November 12, 2025	0.33	0.28	0.28	0.35	0.26	4.23M
November 11, 2025	0.33	0.33	0.33	0.35	0.3	3.38M
November 10, 2025	0.38	0.33	0.33	0.39	0.3	2.69M
November 07, 2025	0.4	0.35	0.35	0.55	0.32	13.51M
November 06, 2025	0.23	0.4	0.4	0.45	0.2	13.61M
November 05, 2025	0.23	0.23	0.23	0.26	0.2	4.08M
November 04, 2025	0.2	0.25	0.25	0.25	0.2	1.85M
November 03, 2025	0.25	0.23	0.23	0.3	0.2	5.1M
October 31, 2025	0.28	0.25	0.25	0.3	0.25	1.48M
October 30, 2025	0.4	0.3	0.3	0.45	0.25	8.97M
October 29, 2025	0.43	0.43	0.43	0.45	0.4	1.48M
October 28, 2025	0.45	0.4	0.4	0.5	0.4	1.83M
October 27, 2025	0.45	0.5	0.5	0.5	0.44	99,567
October 24, 2025	0.45	0.45	0.45	0.49	0.4	1.23M
October 23, 2025	0.45	0.5	0.5	0.5	0.4	709,641
October 22, 2025	0.45	0.45	0.45	0.5	0.4	162,509
October 21, 2025	0.45	0.45	0.45	0.5	0.4	393,980
October 20, 2025	0.45	0.45	0.45	0.5	0.45	531,815
October 17, 2025	0.45	0.45	0.45	0.5	0.4	602,018
October 16, 2025	0.45	0.45	0.45	0.5	0.4	341,129
October 15, 2025	0.45	0.45	0.45	0.5	0.4	481,744
October 14, 2025	0.45	0.45	0.45	0.5	0.4	1.03M
October 13, 2025	0.45	0.45	0.45	0.5	0.43	1.41M
October 10, 2025	0.45	0.45	0.45	0.5	0.4	924,651
October 09, 2025	0.4	0.45	0.45	0.5	0.35	3.54M
October 08, 2025	0.38	0.38	0.38	0.45	0.3	614,998
October 07, 2025	0.33	0.38	0.38	0.45	0.3	3.45M
October 06, 2025	0.3	0.33	0.33	0.4	0.29	989,875
October 03, 2025	0.3	0.3	0.3	0.35	0.25	382,966
October 02, 2025	0.3	0.3	0.3	0.35	0.28	2.09M
October 01, 2025	0.3	0.3	0.3	0.35	0.25	2.97M
September 30, 2025	0.3	0.3	0.3	0.35	0.3	362,316
September 29, 2025	0.25	0.3	0.3	0.35	0.22	3.63M
September 26, 2025	0.26	0.25	0.25	0.3	0.2	10.29M
September 25, 2025	0.34	0.34	0.34	0.38	0.3	1.28M
September 24, 2025	0.34	0.38	0.38	0.38	0.31	1.19M
September 23, 2025	0.35	0.34	0.34	0.39	0.3	1.61M
September 22, 2025	0.43	0.36	0.36	0.45	0.31	11.15M
September 19, 2025	0.43	0.43	0.43	0.43	0.4	396,576
September 18, 2025	0.43	0.43	0.43	0.43	0.4	515,623
September 17, 2025	0.45	0.43	0.43	0.45	0.42	141,334
September 16, 2025	0.43	0.43	0.43	0.46	0.4	1.07M
September 15, 2025	0.43	0.43	0.43	0.43	0.43	262,294
September 12, 2025	0.43	0.43	0.43	0.45	0.4	207,898

Anglesey Mining plc (AYM.L) LSE