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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.87	0.82	0.82	0.89	0.78	476,016
June 11, 2025	0.8	0.82	0.82	0.87	0.77	433,887
June 10, 2025	0.81	0.82	0.82	0.87	0.77	421,949
June 09, 2025	0.83	0.82	0.82	0.83	0.78	37,632
June 06, 2025	0.87	0.82	0.82	0.87	0.77	558,936
June 05, 2025	0.77	0.82	0.82	0.87	0.77	7,091
June 04, 2025	0.78	0.82	0.82	0.87	0.78	240,498
June 03, 2025	0.84	0.82	0.82	0.87	0.78	241,307
June 02, 2025	0.84	0.82	0.82	0.84	0.78	175,072
May 30, 2025	0.84	0.82	0.82	0.87	0.77	928,300
May 29, 2025	0.81	0.82	0.82	0.87	0.78	723,530
May 28, 2025	0.78	0.82	0.82	0.87	0.77	22,564
May 27, 2025	0.77	0.82	0.82	0.87	0.77	2.76M

Anglesey Mining plc (AYM.L) LSE