Anglesey Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.625	0.700	0.550	0.625	6.250	210,390
2026-02-04	0.625	0.750	0.550	0.625	6.250	513,079
2026-02-03	0.625	0.700	0.550	0.625	6.250	808,296
2026-02-02	0.675	0.705	0.550	0.625	6.250	3,581,830
2026-01-30	0.700	0.750	0.600	0.675	6.750	1,945,517
2026-01-29	0.700	0.733	0.635	0.700	7.000	1,214,712
2026-01-28	0.700	0.744	0.639	0.700	7.000	1,511,056
2026-01-27	0.700	0.744	0.638	0.700	7.000	1,059,098
2026-01-26	0.700	0.790	0.611	0.700	7.000	4,866,238
2026-01-23	0.700	0.800	0.600	0.700	7.000	921,061
2026-01-22	0.558	0.750	0.558	0.700	7.000	6,681,599
2026-01-21	0.550	0.600	0.500	0.550	5.500	1,823,527
2026-01-20	0.550	0.600	0.537	0.550	5.500	1,062,189
2026-01-19	0.550	0.600	0.500	0.550	5.500	4,305,112
2026-01-16	0.600	0.649	0.550	0.600	6.000	608,010
2026-01-15	0.600	0.700	0.526	0.600	6.000	1,583,702
2026-01-14	0.600	0.668	0.500	0.600	6.000	496,828
2026-01-13	0.600	0.668	0.500	0.600	6.000	638,178
2026-01-12	0.600	0.700	0.500	0.600	6.000	2,057,489
2026-01-09	0.600	0.700	0.500	0.600	6.000	1,139,650
2026-01-08	0.575	0.700	0.500	0.600	6.000	2,537,699
2026-01-07	0.550	0.650	0.500	0.575	5.750	3,934,553
2026-01-06	0.700	0.785	0.500	0.550	5.500	5,192,189
2026-01-05	0.700	0.800	0.655	0.700	7.000	1,047,231
2026-01-02	0.700	0.800	0.600	0.700	7.000	1,288,792
2025-12-31	0.700	0.765	0.600	0.700	7.000	573,358
2025-12-30	0.600	0.800	0.550	0.700	7.000	2,483,789
2025-12-29	0.600	0.650	0.550	0.600	6.000	461,963
2025-12-24	0.600	0.650	0.500	0.600	6.000	2,213,646
2025-12-23	0.575	0.650	0.500	0.600	6.000	4,848,478
2025-12-22	0.625	0.650	0.500	0.575	5.750	5,065,090
2025-12-19	0.650	0.700	0.600	0.650	6.500	2,056,324
2025-12-18	0.650	0.700	0.600	0.650	6.500	2,519,169
2025-12-17	0.650	0.750	0.600	0.650	6.500	5,324,882
2025-12-16	0.700	0.750	0.600	0.650	6.500	3,731,331
2025-12-15	0.775	0.829	0.637	0.700	7.000	2,980,488
2025-12-12	0.800	0.850	0.700	0.775	7.750	4,404,874
2025-12-11	0.650	0.950	0.600	0.800	8.000	13,207,550
2025-12-10	0.750	0.900	0.600	0.650	6.500	6,216,008
2025-12-09	0.900	0.950	0.700	0.750	7.500	10,695,823
2025-12-08	0.825	1.200	0.750	0.900	9.000	43,528,305
2025-12-05	0.350	1.000	0.350	0.825	8.250	94,146,269
2025-12-04	0.300	0.350	0.250	0.300	3.000	1,761,981
2025-12-03	0.300	0.350	0.287	0.300	3.000	5,027,934
2025-12-02	0.350	0.400	0.250	0.300	3.000	14,249,271
2025-12-01	0.275	0.400	0.250	0.350	3.500	15,663,062
2025-11-28	0.275	0.300	0.250	0.275	2.750	5,448,879
2025-11-27	0.250	0.350	0.250	0.275	2.750	37,566,796
2025-11-26	0.235	0.265	0.226	0.235	2.350	1,806,735
2025-11-25	0.235	0.270	0.226	0.235	2.350	1,482,956
2025-11-24	0.225	0.270	0.200	0.235	2.350	4,171,474
2025-11-21	0.250	0.250	0.200	0.225	2.250	2,393,036
2025-11-20	0.235	0.250	0.220	0.225	2.250	1,171,502
2025-11-19	0.235	0.250	0.220	0.235	2.350	1,530,556
2025-11-18	0.275	0.276	0.220	0.235	2.350	5,265,823
2025-11-17	0.275	0.280	0.250	0.275	2.750	975,154
2025-11-14	0.260	0.306	0.230	0.275	2.750	2,423,769
2025-11-13	0.280	0.300	0.226	0.282	2.820	4,085,184
2025-11-12	0.325	0.350	0.260	0.280	2.800	4,233,918
2025-11-11	0.325	0.350	0.300	0.325	3.250	3,384,556

← NewerPage 4 of 5 · 254 trading daysOlder →

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.