Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.350	0.389	0.300	0.325	3.250	2,686,916
2025-11-07	0.400	0.550	0.322	0.350	3.500	13,509,405
2025-11-06	0.225	0.450	0.200	0.400	4.000	13,608,117
2025-11-05	0.225	0.256	0.200	0.225	2.250	4,049,750
2025-11-04	0.225	0.250	0.200	0.250	2.500	1,848,331
2025-11-03	0.250	0.298	0.200	0.225	2.250	5,098,633
2025-10-31	0.275	0.300	0.250	0.250	2.500	1,475,602
2025-10-30	0.425	0.450	0.250	0.300	3.000	8,974,353
2025-10-29	0.425	0.450	0.400	0.425	4.250	1,475,708
2025-10-28	0.450	0.500	0.400	0.400	4.000	2,334,114
2025-10-27	0.450	0.500	0.441	0.500	5.000	64,487
2025-10-24	0.450	0.489	0.400	0.450	4.500	1,228,120
2025-10-23	0.450	0.500	0.400	0.500	5.000	709,641
2025-10-22	0.450	0.500	0.400	0.450	4.500	162,509
2025-10-21	0.450	0.500	0.400	0.450	4.500	393,980
2025-10-20	0.450	0.500	0.450	0.450	4.500	531,815
2025-10-17	0.450	0.500	0.400	0.450	4.500	425,300
2025-10-16	0.450	0.500	0.400	0.450	4.500	340,298
2025-10-15	0.450	0.500	0.400	0.450	4.500	481,633
2025-10-14	0.450	0.500	0.400	0.450	4.500	1,026,731
2025-10-13	0.450	0.500	0.427	0.450	4.500	1,161,353
2025-10-10	0.450	0.500	0.400	0.450	4.500	826,651
2025-10-09	0.400	0.500	0.350	0.450	4.500	3,329,034
2025-10-08	0.375	0.450	0.300	0.375	3.750	614,998
2025-10-07	0.325	0.450	0.300	0.375	3.750	3,447,219
2025-10-06	0.300	0.400	0.291	0.325	3.250	989,875
2025-10-03	0.300	0.350	0.250	0.300	3.000	382,966
2025-10-02	0.300	0.350	0.283	0.300	3.000	2,088,671
2025-10-01	0.300	0.350	0.250	0.300	3.000	2,621,847
2025-09-30	0.300	0.350	0.300	0.300	3.000	362,316
2025-09-29	0.250	0.350	0.222	0.300	3.000	3,694,516
2025-09-26	0.300	0.300	0.200	0.250	2.500	19,317,294
2025-09-25	0.340	0.380	0.300	0.340	3.400	1,238,649
2025-09-24	0.340	0.382	0.305	0.382	3.820	1,186,542
2025-09-23	0.350	0.388	0.300	0.340	3.400	1,608,056
2025-09-22	0.425	0.450	0.313	0.360	3.600	11,147,710
2025-09-19	0.425	0.428	0.400	0.425	4.250	274,564
2025-09-18	0.425	0.425	0.400	0.425	4.250	415,624
2025-09-17	0.425	0.450	0.420	0.425	4.250	122,901
2025-09-16	0.425	0.460	0.400	0.425	4.250	969,998
2025-09-15	0.425	0.429	0.425	0.425	4.250	146,403
2025-09-12	0.425	0.450	0.400	0.425	4.250	207,898
2025-09-11	0.425	0.450	0.400	0.425	4.250	462,366
2025-09-10	0.425	0.450	0.400	0.425	4.250	129,063
2025-09-09	0.425	0.460	0.400	0.425	4.250	149,667
2025-09-08	0.425	0.439	0.425	0.425	4.250	124,763
2025-09-05	0.425	0.439	0.400	0.425	4.250	335,480
2025-09-04	0.450	0.500	0.400	0.425	4.250	648,665
2025-09-03	0.450	0.500	0.400	0.450	4.500	101,450
2025-09-02	0.450	0.500	0.400	0.450	4.500	938,317
2025-09-01	0.450	0.475	0.400	0.450	4.500	1,159,121
2025-08-29	0.450	0.500	0.400	0.450	4.500	215,539
2025-08-28	0.450	0.450	0.428	0.450	4.500	307,108
2025-08-27	0.450	0.500	0.400	0.450	4.500	2,051,143
2025-08-26	0.475	0.500	0.405	0.450	4.500	292,781
2025-08-22	0.500	0.510	0.400	0.475	4.750	868,808
2025-08-21	0.550	0.600	0.400	0.500	5.000	2,616,574
2025-08-20	0.575	0.600	0.500	0.600	6.000	3,601,254
2025-08-19	0.475	0.600	0.467	0.575	5.750	5,789,062
2025-08-18	0.525	0.580	0.425	0.475	4.750	8,574,739

← NewerPage 5 of 22 · 1,268 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.