Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.825	0.870	0.770	0.820	8.200	45,244
2025-05-21	0.800	0.850	0.750	0.820	8.200	1,127,670
2025-05-20	0.850	0.900	0.750	0.800	8.000	822,665
2025-05-19	0.850	0.850	0.801	0.850	8.500	55,943
2025-05-16	0.850	0.850	0.801	0.850	8.500	360,000
2025-05-15	0.850	0.900	0.800	0.850	8.500	297,699
2025-05-14	0.850	0.900	0.800	0.850	8.500	220,013
2025-05-13	0.850	0.900	0.800	0.850	8.500	20,904
2025-05-12	0.850	0.868	0.800	0.850	8.500	283,506
2025-05-09	0.850	0.900	0.800	0.850	8.500	6,496
2025-05-08	0.850	0.900	0.802	0.850	8.500	339,200
2025-05-07	0.850	0.900	0.801	0.850	8.500	56,965
2025-05-06	0.850	0.900	0.800	0.850	8.500	95,537
2025-05-02	0.850	0.900	0.850	0.850	8.500	2,070
2025-05-01	0.850	0.900	0.801	0.850	8.500	5,262
2025-04-30	0.850	0.900	0.801	0.850	8.500	347,290
2025-04-29	0.850	0.900	0.800	0.850	8.500	3,291,903
2025-04-28	0.850	0.858	0.800	0.850	8.500	806,763
2025-04-25	0.850	0.858	0.803	0.850	8.500	104,594
2025-04-24	0.850	0.900	0.800	0.850	8.500	266,926
2025-04-23	0.850	0.900	0.850	0.850	8.500	2,688
2025-04-22	0.850	0.875	0.807	0.850	8.500	267,946
2025-04-17	0.875	0.900	0.817	0.850	8.500	466,344
2025-04-16	0.875	0.950	0.800	0.875	8.750	15,740
2025-04-15	0.875	0.950	0.800	0.875	8.750	142,546
2025-04-14	0.875	0.875	0.875	0.875	8.750	0
2025-04-11	0.875	0.910	0.850	0.875	8.750	500,100
2025-04-10	0.875	0.950	0.800	0.875	8.750	18,728
2025-04-09	0.875	0.950	0.800	0.875	8.750	87,637
2025-04-08	0.875	0.950	0.800	0.875	8.750	57,472
2025-04-07	0.875	0.947	0.833	0.875	8.750	209,593
2025-04-04	0.850	0.950	0.800	0.875	8.750	2,907,403
2025-04-03	0.850	0.900	0.800	0.850	8.500	495,331
2025-04-02	0.850	0.850	0.850	0.850	8.500	0
2025-04-01	0.850	0.860	0.808	0.850	8.500	230,722
2025-03-31	0.850	0.850	0.850	0.850	8.500	0
2025-03-28	0.850	0.900	0.808	0.850	8.500	183,012
2025-03-27	0.850	0.900	0.800	0.850	8.500	195,308
2025-03-26	0.850	0.900	0.800	0.850	8.500	137,499
2025-03-25	0.850	0.850	0.800	0.850	8.500	208,779
2025-03-24	0.850	0.850	0.840	0.850	8.500	20,005
2025-03-21	0.850	0.900	0.800	0.850	8.500	227,831
2025-03-20	0.850	0.900	0.800	0.850	8.500	524,255
2025-03-19	0.850	0.900	0.800	0.850	8.500	47,065
2025-03-18	0.850	0.900	0.840	0.850	8.500	121,906
2025-03-17	0.850	0.900	0.813	0.850	8.500	366,863
2025-03-14	0.875	0.950	0.800	0.850	8.500	682,901
2025-03-13	0.900	0.950	0.850	0.875	8.750	2,112,976
2025-03-12	0.900	0.900	0.850	0.900	9.000	591,116
2025-03-11	0.900	0.923	0.856	0.900	9.000	143,785
2025-03-10	0.900	0.950	0.850	0.900	9.000	39,639
2025-03-07	0.900	0.900	0.850	0.900	9.000	415,029
2025-03-06	0.900	0.950	0.850	0.900	9.000	112,742
2025-03-05	0.900	0.950	0.856	0.900	9.000	401,097
2025-03-04	0.900	0.950	0.900	0.900	9.000	2,571
2025-03-03	0.900	0.950	0.850	0.900	9.000	219,629
2025-02-28	0.900	0.950	0.850	0.900	9.000	504,168
2025-02-27	0.900	0.950	0.850	0.900	9.000	431,327
2025-02-26	0.900	0.918	0.850	0.900	9.000	734,422
2025-02-25	0.825	0.950	0.800	0.900	9.000	3,261,247

← NewerPage 7 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.