Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.050 | 3.270 | 2.970 | 3.050 | 30.500 | 48,042 |
| 2022-07-14 | 2.900 | 3.300 | 2.800 | 3.050 | 30.500 | 33,551 |
| 2022-07-13 | 2.900 | 2.900 | 2.820 | 2.900 | 29.000 | 31,226 |
| 2022-07-12 | 2.900 | 2.910 | 2.820 | 2.900 | 29.000 | 359,346 |
| 2022-07-11 | 2.900 | 2.925 | 2.880 | 2.900 | 29.000 | 41,961 |
| 2022-07-08 | 2.900 | 2.970 | 2.800 | 2.900 | 29.000 | 455,753 |
| 2022-07-07 | 2.950 | 3.100 | 2.820 | 2.900 | 29.000 | 326,534 |
| 2022-07-06 | 2.900 | 3.253 | 2.800 | 2.950 | 29.500 | 1,565,182 |
| 2022-07-05 | 3.000 | 3.180 | 2.820 | 2.900 | 29.000 | 766,630 |
| 2022-07-04 | 3.000 | 3.180 | 3.000 | 3.000 | 30.000 | 53,759 |
| 2022-07-01 | 2.850 | 3.200 | 2.775 | 3.000 | 30.000 | 1,047,765 |
| 2022-06-30 | 2.950 | 2.980 | 2.720 | 2.850 | 28.500 | 520,263 |
| 2022-06-29 | 3.100 | 3.100 | 2.900 | 2.950 | 29.500 | 573,876 |
| 2022-06-28 | 3.100 | 3.140 | 3.076 | 3.100 | 31.000 | 151,080 |
| 2022-06-27 | 3.100 | 3.140 | 3.100 | 3.100 | 31.000 | 10,861 |
| 2022-06-24 | 3.100 | 3.200 | 3.083 | 3.100 | 31.000 | 422,826 |
| 2022-06-23 | 3.100 | 3.100 | 3.076 | 3.100 | 31.000 | 8,236 |
| 2022-06-22 | 3.100 | 3.200 | 3.075 | 3.100 | 31.000 | 83,585 |
| 2022-06-21 | 3.100 | 3.140 | 3.100 | 3.100 | 31.000 | 47,771 |
| 2022-06-20 | 3.100 | 3.190 | 3.000 | 3.100 | 31.000 | 381,574 |
| 2022-06-17 | 3.100 | 3.160 | 3.060 | 3.100 | 31.000 | 318,988 |
| 2022-06-16 | 3.150 | 3.170 | 3.000 | 3.100 | 31.000 | 731,499 |
| 2022-06-15 | 3.320 | 3.320 | 3.100 | 3.150 | 31.500 | 267,756 |
| 2022-06-14 | 3.350 | 3.500 | 3.200 | 3.350 | 33.500 | 373,138 |
| 2022-06-13 | 3.200 | 3.250 | 3.130 | 3.200 | 32.000 | 73,791 |
| 2022-06-10 | 3.250 | 3.260 | 3.200 | 3.200 | 32.000 | 401,472 |
| 2022-06-09 | 3.280 | 3.280 | 3.200 | 3.250 | 32.500 | 78,133 |
| 2022-06-08 | 3.270 | 3.300 | 3.270 | 3.300 | 33.000 | 65,910 |
| 2022-06-07 | 3.300 | 3.300 | 3.200 | 3.250 | 32.500 | 87,307 |
| 2022-06-06 | 3.375 | 3.375 | 3.280 | 3.375 | 33.750 | 175,869 |
| 2022-06-01 | 3.375 | 3.375 | 3.375 | 3.375 | 33.750 | 0 |
| 2022-05-31 | 3.375 | 3.470 | 3.290 | 3.375 | 33.750 | 81,149 |
| 2022-05-30 | 3.375 | 3.450 | 3.360 | 3.375 | 33.750 | 101,635 |
| 2022-05-27 | 3.325 | 3.450 | 3.320 | 3.375 | 33.750 | 132,593 |
| 2022-05-26 | 3.325 | 3.400 | 3.325 | 3.325 | 33.250 | 390,000 |
| 2022-05-25 | 3.375 | 3.500 | 3.271 | 3.325 | 33.250 | 506,134 |
| 2022-05-24 | 3.325 | 3.399 | 3.320 | 3.375 | 33.750 | 87,671 |
| 2022-05-23 | 3.375 | 3.500 | 3.320 | 3.325 | 33.250 | 322,586 |
| 2022-05-20 | 3.400 | 3.500 | 3.250 | 3.490 | 34.900 | 274,674 |
| 2022-05-19 | 3.400 | 3.500 | 3.300 | 3.400 | 34.000 | 242,724 |
| 2022-05-18 | 3.400 | 3.490 | 3.310 | 3.490 | 34.900 | 977,780 |
| 2022-05-17 | 3.500 | 3.500 | 3.310 | 3.400 | 34.000 | 2,004,623 |
| 2022-05-16 | 3.650 | 3.790 | 3.600 | 3.700 | 37.000 | 278,241 |
| 2022-05-13 | 3.730 | 3.730 | 3.350 | 3.510 | 35.100 | 2,624,374 |
| 2022-05-12 | 3.800 | 3.800 | 3.620 | 3.750 | 37.500 | 406,524 |
| 2022-05-11 | 3.850 | 3.850 | 3.803 | 3.850 | 38.500 | 438,759 |
| 2022-05-10 | 3.880 | 3.880 | 3.800 | 3.850 | 38.500 | 1,724,085 |
| 2022-05-09 | 4.000 | 4.000 | 3.880 | 4.000 | 40.000 | 126,378 |
| 2022-05-06 | 3.900 | 4.250 | 3.850 | 4.000 | 40.000 | 3,986,686 |
| 2022-05-05 | 3.900 | 3.940 | 3.870 | 3.900 | 39.000 | 174,649 |
| 2022-05-04 | 3.900 | 3.949 | 3.870 | 3.900 | 39.000 | 90,405 |
| 2022-05-03 | 4.100 | 4.100 | 3.800 | 3.900 | 39.000 | 1,079,644 |
| 2022-04-29 | 4.100 | 4.100 | 4.040 | 4.100 | 41.000 | 93,781 |
| 2022-04-28 | 4.150 | 4.200 | 4.000 | 4.100 | 41.000 | 638,823 |
| 2022-04-27 | 4.200 | 4.380 | 4.000 | 4.150 | 41.500 | 451,394 |
| 2022-04-26 | 4.200 | 4.249 | 4.000 | 4.200 | 42.000 | 383,534 |
| 2022-04-25 | 4.200 | 4.250 | 4.081 | 4.200 | 42.000 | 80,107 |
| 2022-04-22 | 4.200 | 4.213 | 4.051 | 4.200 | 42.000 | 272,167 |
| 2022-04-21 | 4.200 | 4.250 | 4.060 | 4.200 | 42.000 | 227,881 |
| 2022-04-20 | 4.200 | 4.280 | 4.060 | 4.200 | 42.000 | 151,236 |
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.