Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3.900 | 4.045 | 3.900 | 4.000 | 40.000 | 2,141,281 |
| 2022-01-20 | 3.550 | 3.950 | 3.549 | 3.750 | 37.500 | 1,980,133 |
| 2022-01-19 | 3.550 | 3.600 | 3.500 | 3.550 | 35.500 | 943,487 |
| 2022-01-18 | 3.550 | 3.579 | 3.502 | 3.550 | 35.500 | 543,043 |
| 2022-01-17 | 3.550 | 3.640 | 3.520 | 3.550 | 35.500 | 268,857 |
| 2022-01-14 | 3.700 | 3.740 | 3.500 | 3.550 | 35.500 | 852,957 |
| 2022-01-13 | 3.700 | 3.790 | 3.610 | 3.700 | 37.000 | 346,844 |
| 2022-01-12 | 3.550 | 3.800 | 3.500 | 3.700 | 37.000 | 878,444 |
| 2022-01-11 | 3.550 | 3.600 | 3.500 | 3.550 | 35.500 | 634,259 |
| 2022-01-10 | 3.700 | 3.700 | 3.490 | 3.550 | 35.500 | 1,120,576 |
| 2022-01-07 | 3.750 | 3.750 | 3.606 | 3.750 | 37.500 | 987,362 |
| 2022-01-06 | 3.750 | 3.800 | 3.700 | 3.800 | 38.000 | 804,350 |
| 2022-01-05 | 3.800 | 3.890 | 3.700 | 3.750 | 37.500 | 803,972 |
| 2022-01-04 | 4.150 | 4.270 | 3.700 | 3.800 | 38.000 | 2,817,549 |
| 2021-12-31 | 4.150 | 4.150 | 4.010 | 4.150 | 41.500 | 55,401 |
| 2021-12-30 | 4.150 | 4.169 | 4.010 | 4.150 | 41.500 | 138,024 |
| 2021-12-29 | 3.800 | 4.300 | 3.800 | 4.150 | 41.500 | 1,701,310 |
| 2021-12-24 | 3.800 | 3.835 | 3.800 | 3.800 | 38.000 | 129,444 |
| 2021-12-23 | 3.800 | 3.856 | 3.725 | 3.800 | 38.000 | 111,415 |
| 2021-12-22 | 3.800 | 3.856 | 3.800 | 3.800 | 38.000 | 92,551 |
| 2021-12-21 | 3.800 | 3.840 | 3.700 | 3.800 | 38.000 | 126,617 |
| 2021-12-20 | 3.750 | 3.895 | 3.700 | 3.800 | 38.000 | 384,702 |
| 2021-12-17 | 3.750 | 3.848 | 3.750 | 3.750 | 37.500 | 189,241 |
| 2021-12-16 | 3.625 | 3.800 | 3.558 | 3.700 | 37.000 | 1,138,413 |
| 2021-12-15 | 3.750 | 3.750 | 3.590 | 3.625 | 36.250 | 668,023 |
| 2021-12-14 | 3.750 | 3.750 | 3.705 | 3.750 | 37.500 | 64,602 |
| 2021-12-13 | 4.010 | 4.010 | 3.650 | 3.750 | 37.500 | 1,082,880 |
| 2021-12-10 | 4.100 | 4.200 | 4.000 | 4.100 | 41.000 | 981,293 |
| 2021-12-09 | 4.050 | 4.375 | 4.000 | 4.100 | 41.000 | 3,393,534 |
| 2021-12-08 | 3.950 | 3.950 | 3.850 | 3.950 | 39.500 | 83,771 |
| 2021-12-07 | 3.950 | 3.950 | 3.900 | 3.950 | 39.500 | 206,788 |
| 2021-12-06 | 4.075 | 4.075 | 3.915 | 4.050 | 40.500 | 109,692 |
| 2021-12-03 | 4.075 | 4.075 | 4.075 | 4.075 | 40.750 | 328,533 |
| 2021-12-02 | 3.850 | 4.200 | 3.700 | 4.100 | 41.000 | 3,198,915 |
| 2021-12-01 | 3.725 | 4.000 | 3.652 | 3.850 | 38.500 | 409,821 |
| 2021-11-30 | 3.900 | 3.944 | 3.650 | 3.725 | 37.250 | 392,489 |
| 2021-11-29 | 3.900 | 3.950 | 3.810 | 3.900 | 39.000 | 134,078 |
| 2021-11-26 | 3.950 | 4.040 | 3.800 | 3.900 | 39.000 | 928,611 |
| 2021-11-25 | 3.950 | 3.950 | 3.800 | 3.950 | 39.500 | 289,509 |
| 2021-11-24 | 3.900 | 3.975 | 3.800 | 3.950 | 39.500 | 76,015 |
| 2021-11-23 | 4.000 | 4.000 | 3.800 | 3.900 | 39.000 | 596,692 |
| 2021-11-22 | 3.900 | 4.140 | 3.833 | 4.000 | 40.000 | 1,883,707 |
| 2021-11-19 | 3.585 | 3.990 | 3.585 | 3.900 | 39.000 | 1,592,837 |
| 2021-11-18 | 3.690 | 3.690 | 3.500 | 3.575 | 35.750 | 1,091,138 |
| 2021-11-17 | 3.700 | 3.750 | 3.530 | 3.700 | 37.000 | 120,548 |
| 2021-11-16 | 3.700 | 4.000 | 3.530 | 3.700 | 37.000 | 202,177 |
| 2021-11-15 | 3.845 | 3.900 | 3.600 | 3.900 | 39.000 | 377,988 |
| 2021-11-12 | 3.845 | 3.900 | 3.715 | 3.845 | 38.450 | 281,712 |
| 2021-11-11 | 3.859 | 3.859 | 3.700 | 3.725 | 37.250 | 955,200 |
| 2021-11-10 | 3.900 | 3.920 | 3.770 | 3.900 | 39.000 | 340,362 |
| 2021-11-09 | 3.900 | 3.929 | 3.900 | 3.900 | 39.000 | 30,207 |
| 2021-11-08 | 3.900 | 3.930 | 3.813 | 3.900 | 39.000 | 1,394,685 |
| 2021-11-05 | 3.900 | 3.940 | 3.800 | 3.900 | 39.000 | 61,642 |
| 2021-11-04 | 3.950 | 4.000 | 3.800 | 3.900 | 39.000 | 1,431,608 |
| 2021-11-03 | 3.950 | 3.990 | 3.905 | 3.950 | 39.500 | 27,116 |
| 2021-11-02 | 3.950 | 4.000 | 3.900 | 3.950 | 39.500 | 689,184 |
| 2021-11-01 | 4.000 | 4.025 | 3.870 | 3.950 | 39.500 | 596,363 |
| 2021-10-29 | 4.000 | 4.030 | 3.950 | 4.000 | 40.000 | 72,522 |
| 2021-10-28 | 4.000 | 4.040 | 3.920 | 4.000 | 40.000 | 33,934 |
| 2021-10-27 | 4.100 | 4.100 | 3.860 | 4.000 | 40.000 | 565,546 |
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.