Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.825	0.845	0.750	0.825	8.250	864,632
2025-02-21	0.825	0.900	0.750	0.825	8.250	582,207
2025-02-20	0.725	0.845	0.700	0.825	8.250	2,262,928
2025-02-19	0.725	0.750	0.700	0.725	7.250	386,114
2025-02-18	0.800	0.900	0.700	0.725	7.250	742,579
2025-02-17	0.775	0.850	0.700	0.750	7.500	410,023
2025-02-14	0.800	0.900	0.700	0.775	7.750	310,787
2025-02-13	0.825	0.900	0.711	0.800	8.000	816,426
2025-02-12	0.825	0.900	0.750	0.825	8.250	1,106,346
2025-02-11	0.800	0.900	0.750	0.825	8.250	794,065
2025-02-10	0.675	0.850	0.650	0.800	8.000	2,096,228
2025-02-07	0.675	0.750	0.667	0.675	6.750	365,239
2025-02-06	0.675	0.750	0.600	0.675	6.750	370,002
2025-02-05	0.675	0.750	0.600	0.675	6.750	366,607
2025-02-04	0.675	0.750	0.675	0.675	6.750	224,554
2025-02-03	0.675	0.750	0.600	0.675	6.750	713,735
2025-01-31	0.700	0.715	0.667	0.675	6.750	91,479
2025-01-30	0.675	0.700	0.650	0.675	6.750	195,742
2025-01-29	0.675	0.699	0.675	0.675	6.750	5,000
2025-01-28	0.650	0.750	0.600	0.715	7.150	2,731,088
2025-01-27	0.650	0.669	0.650	0.650	6.500	50,000
2025-01-24	0.675	0.750	0.600	0.650	6.500	1,170,817
2025-01-23	0.675	0.750	0.600	0.675	6.750	182,242
2025-01-22	0.675	0.675	0.627	0.675	6.750	217,351
2025-01-21	0.700	0.750	0.600	0.675	6.750	2,785,920
2025-01-20	0.650	0.750	0.600	0.650	6.500	951,314
2025-01-17	0.625	0.710	0.550	0.650	6.500	1,931,699
2025-01-16	0.625	0.675	0.560	0.560	5.600	50,757
2025-01-15	0.625	0.700	0.550	0.625	6.250	66,392
2025-01-14	0.625	0.715	0.550	0.625	6.250	379,913
2025-01-13	0.625	0.700	0.550	0.700	7.000	375,587
2025-01-10	0.600	0.700	0.550	0.665	6.650	3,430,576
2025-01-09	0.625	0.700	0.558	0.600	6.000	4,166,282
2025-01-08	0.625	0.635	0.625	0.625	6.250	213,906
2025-01-07	0.750	0.800	0.560	0.625	6.250	5,538,402
2025-01-06	0.750	0.768	0.650	0.750	7.500	392,955
2025-01-03	0.750	0.800	0.700	0.750	7.500	165,260
2025-01-02	0.675	0.800	0.650	0.770	7.700	1,992,873
2024-12-31	0.725	0.800	0.650	0.675	6.750	1,178,355
2024-12-30	0.725	0.770	0.668	0.725	7.250	10,309
2024-12-27	0.725	0.800	0.655	0.725	7.250	1,549,389
2024-12-24	0.700	0.800	0.650	0.725	7.250	295,697
2024-12-23	0.700	0.700	0.692	0.700	7.000	552,217
2024-12-20	0.850	0.900	0.620	0.700	7.000	2,990,518
2024-12-19	0.850	0.900	0.800	0.850	8.500	549,207
2024-12-18	0.900	1.000	0.800	0.850	8.500	442,753
2024-12-17	0.925	1.000	0.850	0.925	9.250	141,639
2024-12-16	0.925	0.925	0.850	0.925	9.250	70,602
2024-12-13	0.925	0.925	0.925	0.925	9.250	0
2024-12-12	0.925	1.000	0.850	0.880	8.800	197,021
2024-12-11	0.925	0.925	0.850	0.925	9.250	120,000
2024-12-10	0.925	0.925	0.849	0.925	9.250	298,042
2024-12-09	0.950	1.020	0.850	0.925	9.250	141,946
2024-12-06	0.950	0.950	0.900	0.950	9.500	121,128
2024-12-05	0.950	1.000	0.900	0.950	9.500	319,370
2024-12-04	0.925	0.970	0.893	0.950	9.500	623,103
2024-12-03	0.925	1.000	0.850	0.925	9.250	61,550
2024-12-02	0.875	0.875	0.865	0.875	8.750	135,000
2024-11-29	0.875	0.900	0.855	0.875	8.750	435,601
2024-11-28	0.875	0.900	0.850	0.875	8.750	121,815

← NewerPage 8 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.