Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.200 | 4.288 | 4.000 | 4.200 | 42.000 | 56,977 |
| 2022-04-14 | 4.250 | 4.400 | 4.060 | 4.200 | 42.000 | 1,385,074 |
| 2022-04-13 | 4.000 | 4.385 | 4.000 | 4.250 | 42.500 | 1,350,727 |
| 2022-04-12 | 4.000 | 4.040 | 3.970 | 4.000 | 40.000 | 711,708 |
| 2022-04-11 | 4.000 | 4.130 | 3.961 | 4.000 | 40.000 | 40,473 |
| 2022-04-08 | 4.000 | 4.220 | 3.951 | 4.060 | 40.600 | 623,510 |
| 2022-04-07 | 4.050 | 4.060 | 3.906 | 4.050 | 40.500 | 12,338 |
| 2022-04-06 | 3.750 | 4.140 | 3.700 | 4.050 | 40.500 | 2,014,489 |
| 2022-04-05 | 3.800 | 3.890 | 3.700 | 3.750 | 37.500 | 890,773 |
| 2022-04-04 | 3.800 | 3.876 | 3.746 | 3.800 | 38.000 | 301,060 |
| 2022-04-01 | 3.800 | 3.890 | 3.746 | 3.800 | 38.000 | 329,300 |
| 2022-03-31 | 3.800 | 3.820 | 3.700 | 3.800 | 38.000 | 159,306 |
| 2022-03-30 | 3.800 | 3.825 | 3.725 | 3.800 | 38.000 | 2,922,486 |
| 2022-03-29 | 3.842 | 3.842 | 3.704 | 3.800 | 38.000 | 1,699,791 |
| 2022-03-28 | 3.850 | 3.950 | 3.750 | 3.950 | 39.500 | 1,089,239 |
| 2022-03-25 | 3.850 | 3.950 | 3.700 | 3.850 | 38.500 | 1,083,284 |
| 2022-03-24 | 3.850 | 3.850 | 3.717 | 3.850 | 38.500 | 2,767,848 |
| 2022-03-23 | 3.570 | 3.925 | 3.570 | 3.850 | 38.500 | 1,950,361 |
| 2022-03-22 | 3.300 | 3.680 | 3.300 | 3.550 | 35.500 | 1,516,512 |
| 2022-03-21 | 3.300 | 3.400 | 3.300 | 3.300 | 33.000 | 21,856 |
| 2022-03-18 | 3.300 | 3.396 | 3.300 | 3.300 | 33.000 | 14,723 |
| 2022-03-17 | 3.300 | 3.300 | 3.255 | 3.300 | 33.000 | 43,332 |
| 2022-03-16 | 3.350 | 3.500 | 3.350 | 3.350 | 33.500 | 223,873 |
| 2022-03-15 | 3.400 | 3.400 | 3.200 | 3.300 | 33.000 | 396,347 |
| 2022-03-14 | 3.400 | 3.469 | 3.400 | 3.400 | 34.000 | 141,295 |
| 2022-03-11 | 3.400 | 3.470 | 3.300 | 3.400 | 34.000 | 380,295 |
| 2022-03-10 | 3.600 | 3.792 | 3.300 | 3.400 | 34.000 | 1,675,572 |
| 2022-03-09 | 3.250 | 3.792 | 3.175 | 3.600 | 36.000 | 1,698,491 |
| 2022-03-08 | 3.250 | 3.250 | 3.000 | 3.250 | 32.500 | 492,329 |
| 2022-03-07 | 3.300 | 3.300 | 3.050 | 3.300 | 33.000 | 212,097 |
| 2022-03-04 | 3.300 | 3.400 | 3.200 | 3.300 | 33.000 | 31,427 |
| 2022-03-03 | 3.350 | 3.350 | 3.200 | 3.320 | 33.200 | 510,168 |
| 2022-03-02 | 3.350 | 3.440 | 3.230 | 3.350 | 33.500 | 150,908 |
| 2022-03-01 | 3.450 | 3.450 | 3.230 | 3.350 | 33.500 | 157,147 |
| 2022-02-28 | 3.450 | 3.460 | 3.215 | 3.450 | 34.500 | 31,476 |
| 2022-02-25 | 3.450 | 3.470 | 3.450 | 3.450 | 34.500 | 114,067 |
| 2022-02-24 | 3.500 | 3.540 | 3.200 | 3.500 | 35.000 | 230,124 |
| 2022-02-23 | 3.250 | 3.540 | 3.215 | 3.500 | 35.000 | 610,752 |
| 2022-02-22 | 3.370 | 3.370 | 3.200 | 3.320 | 33.200 | 592,143 |
| 2022-02-21 | 3.450 | 3.450 | 3.304 | 3.400 | 34.000 | 389,835 |
| 2022-02-18 | 3.400 | 3.550 | 3.325 | 3.550 | 35.500 | 553,125 |
| 2022-02-17 | 3.700 | 3.700 | 3.400 | 3.400 | 34.000 | 3,044,058 |
| 2022-02-16 | 3.800 | 3.930 | 3.710 | 3.800 | 38.000 | 342,706 |
| 2022-02-15 | 3.750 | 3.840 | 3.700 | 3.800 | 38.000 | 117,684 |
| 2022-02-14 | 3.800 | 3.900 | 3.626 | 3.750 | 37.500 | 936,737 |
| 2022-02-11 | 4.000 | 4.100 | 3.600 | 3.800 | 38.000 | 705,314 |
| 2022-02-10 | 3.825 | 4.100 | 3.777 | 4.000 | 40.000 | 149,966 |
| 2022-02-09 | 3.925 | 4.000 | 3.825 | 3.825 | 38.250 | 310,087 |
| 2022-02-08 | 3.925 | 3.925 | 3.760 | 3.925 | 39.250 | 232,850 |
| 2022-02-07 | 3.925 | 3.925 | 3.919 | 3.925 | 39.250 | 13,723 |
| 2022-02-04 | 3.925 | 3.925 | 3.757 | 3.925 | 39.250 | 167,507 |
| 2022-02-03 | 3.875 | 3.929 | 3.755 | 3.925 | 39.250 | 153,470 |
| 2022-02-02 | 3.875 | 3.929 | 3.755 | 3.875 | 38.750 | 145,967 |
| 2022-02-01 | 3.875 | 3.898 | 3.830 | 3.875 | 38.750 | 95,000 |
| 2022-01-31 | 3.875 | 3.940 | 3.755 | 3.875 | 38.750 | 259,720 |
| 2022-01-28 | 3.750 | 3.800 | 3.700 | 3.775 | 37.750 | 1,497,795 |
| 2022-01-27 | 3.750 | 3.750 | 3.750 | 3.750 | 37.500 | 0 |
| 2022-01-26 | 3.800 | 3.900 | 3.700 | 3.800 | 38.000 | 242,781 |
| 2022-01-25 | 3.850 | 3.870 | 3.600 | 3.800 | 38.000 | 160,564 |
| 2022-01-24 | 4.000 | 4.000 | 3.700 | 3.850 | 38.500 | 453,339 |
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.