Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.200 | 1.280 | 1.200 | 1.200 | 12.000 | 705,223 |
| 2024-09-04 | 1.200 | 1.250 | 1.150 | 1.250 | 12.500 | 2,591,848 |
| 2024-09-03 | 1.150 | 1.250 | 1.100 | 1.200 | 12.000 | 4,591,211 |
| 2024-09-02 | 1.150 | 1.200 | 1.100 | 1.150 | 11.500 | 659,034 |
| 2024-08-30 | 1.150 | 1.200 | 1.100 | 1.200 | 12.000 | 1,133,347 |
| 2024-08-29 | 1.150 | 1.200 | 1.111 | 1.150 | 11.500 | 1,094,985 |
| 2024-08-28 | 1.175 | 1.250 | 1.100 | 1.180 | 11.800 | 5,261,965 |
| 2024-08-27 | 1.175 | 1.250 | 1.100 | 1.175 | 11.750 | 1,256,116 |
| 2024-08-23 | 1.175 | 1.250 | 1.100 | 1.200 | 12.000 | 6,709,179 |
| 2024-08-22 | 1.075 | 1.195 | 1.000 | 1.170 | 11.700 | 6,865,917 |
| 2024-08-21 | 1.075 | 1.135 | 1.053 | 1.075 | 10.750 | 2,893,804 |
| 2024-08-20 | 1.050 | 1.150 | 1.000 | 1.100 | 11.000 | 4,584,163 |
| 2024-08-19 | 0.950 | 1.150 | 0.925 | 1.050 | 10.500 | 18,330,030 |
| 2024-08-16 | 0.900 | 1.090 | 0.800 | 0.950 | 9.500 | 933,035 |
| 2024-08-15 | 0.900 | 0.935 | 0.802 | 0.900 | 9.000 | 13,706 |
| 2024-08-14 | 0.900 | 0.935 | 0.830 | 0.900 | 9.000 | 128,201 |
| 2024-08-13 | 0.900 | 1.000 | 0.830 | 0.900 | 9.000 | 45,322 |
| 2024-08-12 | 0.900 | 0.935 | 0.802 | 0.900 | 9.000 | 111,353 |
| 2024-08-09 | 0.900 | 1.000 | 0.800 | 0.900 | 9.000 | 104,094 |
| 2024-08-08 | 0.900 | 0.935 | 0.900 | 0.900 | 9.000 | 166,523 |
| 2024-08-07 | 0.925 | 0.950 | 0.925 | 0.950 | 9.500 | 23,555 |
| 2024-08-06 | 0.925 | 1.000 | 0.848 | 0.865 | 8.650 | 752,030 |
| 2024-08-05 | 0.925 | 1.000 | 0.850 | 0.925 | 9.250 | 205,428 |
| 2024-08-02 | 0.925 | 1.000 | 0.850 | 0.925 | 9.250 | 16,367 |
| 2024-08-01 | 0.950 | 1.000 | 0.850 | 0.925 | 9.250 | 321,522 |
| 2024-07-31 | 0.950 | 0.950 | 0.880 | 0.950 | 9.500 | 901,095 |
| 2024-07-30 | 0.950 | 1.000 | 0.900 | 0.950 | 9.500 | 682,192 |
| 2024-07-29 | 0.950 | 0.965 | 0.904 | 0.950 | 9.500 | 234,873 |
| 2024-07-26 | 1.000 | 1.080 | 0.904 | 1.020 | 10.200 | 1,577,231 |
| 2024-07-25 | 1.000 | 1.100 | 0.900 | 1.090 | 10.900 | 48,395 |
| 2024-07-24 | 1.000 | 1.000 | 0.904 | 1.000 | 10.000 | 109,907 |
| 2024-07-23 | 1.050 | 1.100 | 0.900 | 1.000 | 10.000 | 326,165 |
| 2024-07-22 | 1.000 | 1.000 | 0.900 | 0.945 | 9.450 | 60,500 |
| 2024-07-19 | 1.050 | 1.050 | 0.904 | 1.050 | 10.500 | 59,000 |
| 2024-07-18 | 1.050 | 1.050 | 1.000 | 1.050 | 10.500 | 23,805 |
| 2024-07-17 | 1.050 | 1.200 | 0.904 | 1.050 | 10.500 | 66,439 |
| 2024-07-16 | 1.050 | 1.050 | 0.903 | 1.050 | 10.500 | 160,494 |
| 2024-07-15 | 1.050 | 1.050 | 0.900 | 1.050 | 10.500 | 434,133 |
| 2024-07-12 | 1.050 | 1.050 | 0.915 | 1.050 | 10.500 | 69,863 |
| 2024-07-11 | 1.050 | 1.050 | 0.903 | 1.050 | 10.500 | 236,975 |
| 2024-07-10 | 1.050 | 1.050 | 0.941 | 1.050 | 10.500 | 154,962 |
| 2024-07-09 | 1.050 | 1.050 | 0.941 | 1.050 | 10.500 | 51,083 |
| 2024-07-08 | 1.050 | 1.050 | 1.000 | 1.050 | 10.500 | 141,272 |
| 2024-07-05 | 1.050 | 1.050 | 0.941 | 1.050 | 10.500 | 233,361 |
| 2024-07-04 | 1.050 | 1.100 | 0.903 | 1.100 | 11.000 | 283,790 |
| 2024-07-03 | 1.050 | 1.050 | 0.915 | 1.050 | 10.500 | 21,902 |
| 2024-07-02 | 1.050 | 1.200 | 0.941 | 1.050 | 10.500 | 256,785 |
| 2024-07-01 | 1.050 | 1.200 | 0.903 | 1.200 | 12.000 | 395,892 |
| 2024-06-28 | 1.050 | 1.200 | 0.930 | 1.200 | 12.000 | 544,996 |
| 2024-06-27 | 1.100 | 1.198 | 1.100 | 1.100 | 11.000 | 112,317 |
| 2024-06-26 | 1.100 | 1.200 | 1.000 | 1.100 | 11.000 | 643,067 |
| 2024-06-25 | 1.050 | 1.200 | 1.000 | 1.100 | 11.000 | 302,674 |
| 2024-06-24 | 1.050 | 1.120 | 1.000 | 1.050 | 10.500 | 243,835 |
| 2024-06-21 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 146,987 |
| 2024-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2024-06-19 | 1.050 | 1.100 | 1.050 | 1.050 | 10.500 | 1,081,892 |
| 2024-06-18 | 1.000 | 1.120 | 0.900 | 1.050 | 10.500 | 608,117 |
| 2024-06-17 | 1.150 | 1.230 | 0.950 | 1.100 | 11.000 | 2,031,222 |
| 2024-06-14 | 1.400 | 1.480 | 1.165 | 1.200 | 12.000 | 17,509,594 |
| 2024-06-13 | 1.400 | 1.450 | 1.400 | 1.400 | 14.000 | 57,176 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.