Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.775	0.800	0.461	0.500	5.000	4,296,682
2025-08-14	0.775	0.800	0.750	0.775	7.750	47,197
2025-08-13	0.775	0.775	0.750	0.775	7.750	114,654
2025-08-12	0.775	0.800	0.750	0.775	7.750	212,405
2025-08-11	0.775	0.783	0.751	0.775	7.750	678,104
2025-08-08	0.775	0.775	0.773	0.775	7.750	68,305
2025-08-07	0.775	0.800	0.750	0.775	7.750	384,383
2025-08-06	0.775	0.815	0.757	0.775	7.750	515,955
2025-08-05	0.775	0.800	0.775	0.775	7.750	105,051
2025-08-04	0.775	0.815	0.750	0.815	8.150	883,983
2025-08-01	0.775	0.800	0.775	0.775	7.750	3,125
2025-07-31	0.775	0.790	0.753	0.775	7.750	1,679,389
2025-07-30	0.775	0.815	0.751	0.775	7.750	302,547
2025-07-29	0.775	0.800	0.750	0.775	7.750	737,741
2025-07-28	0.775	0.799	0.755	0.775	7.750	929,675
2025-07-25	0.775	0.790	0.775	0.775	7.750	946,190
2025-07-24	0.820	0.870	0.750	0.775	7.750	1,031,045
2025-07-23	0.820	0.870	0.770	0.820	8.200	295,065
2025-07-22	0.820	0.870	0.770	0.820	8.200	527,799
2025-07-21	0.820	0.870	0.770	0.820	8.200	1,426,664
2025-07-18	0.820	0.870	0.770	0.820	8.200	51,382
2025-07-17	0.820	0.870	0.770	0.820	8.200	106,576
2025-07-16	0.820	0.870	0.770	0.820	8.200	1,100,140
2025-07-15	0.820	0.870	0.770	0.820	8.200	68,872
2025-07-14	0.820	0.823	0.775	0.820	8.200	38,654
2025-07-11	0.825	0.885	0.770	0.820	8.200	446,218
2025-07-10	0.820	0.823	0.775	0.820	8.200	298,791
2025-07-09	0.820	0.832	0.775	0.820	8.200	1,033,692
2025-07-08	0.820	0.830	0.820	0.820	8.200	34,102
2025-07-07	0.820	0.833	0.771	0.820	8.200	65,174
2025-07-04	0.825	0.900	0.770	0.820	8.200	30,528
2025-07-03	0.820	0.835	0.770	0.820	8.200	16,317
2025-07-02	0.820	0.820	0.770	0.820	8.200	1,006,937
2025-07-01	0.825	0.870	0.770	0.820	8.200	239,046
2025-06-30	0.820	0.835	0.789	0.820	8.200	26,176
2025-06-27	0.820	0.855	0.789	0.820	8.200	117,740
2025-06-26	0.820	0.870	0.770	0.820	8.200	87,889
2025-06-25	0.820	0.885	0.770	0.820	8.200	58,862
2025-06-24	0.820	0.870	0.770	0.820	8.200	1,177,149
2025-06-23	0.820	0.844	0.771	0.820	8.200	56,547
2025-06-20	0.820	0.835	0.770	0.820	8.200	183,335
2025-06-19	0.820	0.870	0.770	0.820	8.200	487,011
2025-06-18	0.820	0.870	0.770	0.820	8.200	663,388
2025-06-17	0.820	0.870	0.770	0.820	8.200	76,628
2025-06-16	0.820	0.820	0.820	0.820	8.200	577,044
2025-06-13	0.820	0.870	0.770	0.820	8.200	5,618,481
2025-06-12	0.820	0.890	0.775	0.820	8.200	436,016
2025-06-11	0.820	0.870	0.770	0.820	8.200	433,887
2025-06-10	0.820	0.870	0.770	0.820	8.200	421,949
2025-06-09	0.820	0.833	0.781	0.820	8.200	37,632
2025-06-06	0.820	0.870	0.770	0.820	8.200	558,936
2025-06-05	0.820	0.870	0.770	0.820	8.200	5,208
2025-06-04	0.820	0.870	0.778	0.820	8.200	240,498
2025-06-03	0.820	0.870	0.778	0.820	8.200	241,020
2025-06-02	0.820	0.843	0.778	0.820	8.200	175,072
2025-05-30	0.820	0.870	0.770	0.820	8.200	928,300
2025-05-29	0.820	0.870	0.777	0.820	8.200	723,530
2025-05-28	0.820	0.870	0.770	0.820	8.200	22,564
2025-05-27	0.820	0.870	0.770	0.820	8.200	2,656,228
2025-05-23	0.820	0.870	0.770	0.820	8.200	259,610

← NewerPage 6 of 22 · 1,262 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.