Anglesey Mining plc (AYM.L) LSE

0.33

-0.025(-7.14%)

Updated at November 10 04:02PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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