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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.3	0.3	0.35	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
September 11, 2025	0.43	0.43	0.43	0.45	0.4	462,366
September 10, 2025	0.43	0.43	0.43	0.45	0.4	129,063
September 09, 2025	0.43	0.43	0.43	0.46	0.4	199,667
September 08, 2025	0.43	0.43	0.43	0.44	0.43	191,441
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

Anglesey Mining plc (AYM.L) LSE