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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.6	0.6	0.6	0.67	0.5	496,828
January 13, 2026	0.6	0.6	0.6	0.67	0.5	638,178
January 12, 2026	0.6	0.6	0.6	0.7	0.5	2.77M
January 09, 2026	0.6	0.6	0.6	0.7	0.5	1.14M
January 08, 2026	0.57	0.6	0.6	0.7	0.5	2.54M
January 07, 2026	0.55	0.57	0.57	0.65	0.5	3.93M
January 06, 2026	0.7	0.55	0.55	0.78	0.5	5.19M
January 05, 2026	0.7	0.7	0.7	0.8	0.66	1.1M
January 02, 2026	0.7	0.7	0.7	0.8	0.6	1.29M
December 31, 2025	0.7	0.7	0.7	0.76	0.6	588,358
December 30, 2025	0.6	0.7	0.7	0.8	0.55	2.48M
December 29, 2025	0.6	0.6	0.6	0.65	0.55	461,963
December 24, 2025	0.6	0.6	0.6	0.65	0.5	2.21M
December 23, 2025	0.57	0.6	0.6	0.65	0.5	4.85M
December 22, 2025	0.65	0.57	0.57	0.65	0.5	5.07M
December 19, 2025	0.65	0.65	0.65	0.7	0.6	2.06M
December 18, 2025	0.65	0.65	0.65	0.7	0.6	2.52M
December 17, 2025	0.65	0.65	0.65	0.75	0.6	5.32M
December 16, 2025	0.7	0.65	0.65	0.75	0.6	3.8M
December 15, 2025	0.78	0.7	0.7	0.83	0.64	2.98M
December 12, 2025	0.8	0.78	0.78	0.85	0.7	4.4M
December 11, 2025	0.65	0.8	0.8	0.95	0.6	13.21M
December 10, 2025	0.75	0.65	0.65	0.9	0.6	6.22M
December 09, 2025	0.9	0.75	0.75	0.95	0.7	10.7M
December 08, 2025	0.9	0.9	0.9	1.2	0.75	43.53M
December 05, 2025	0.33	0.83	0.83	1	0.33	94.15M
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

Anglesey Mining plc (AYM.L) LSE