Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.875 | 0.900 | 0.855 | 0.875 | 8.750 | 12,806 |
| 2024-11-26 | 0.875 | 0.900 | 0.850 | 0.875 | 8.750 | 548,207 |
| 2024-11-25 | 0.875 | 0.900 | 0.855 | 0.875 | 8.750 | 3,274 |
| 2024-11-22 | 0.875 | 0.900 | 0.855 | 0.875 | 8.750 | 1,234,742 |
| 2024-11-21 | 0.825 | 0.869 | 0.800 | 0.865 | 8.650 | 887,571 |
| 2024-11-20 | 0.875 | 0.900 | 0.852 | 0.875 | 8.750 | 873,117 |
| 2024-11-19 | 0.875 | 0.875 | 0.850 | 0.875 | 8.750 | 64,276 |
| 2024-11-18 | 0.900 | 0.930 | 0.850 | 0.875 | 8.750 | 2,159,998 |
| 2024-11-15 | 0.875 | 0.950 | 0.866 | 0.900 | 9.000 | 1,344,901 |
| 2024-11-14 | 0.875 | 0.900 | 0.800 | 0.875 | 8.750 | 6,553,961 |
| 2024-11-13 | 0.975 | 0.975 | 0.855 | 0.875 | 8.750 | 2,676,432 |
| 2024-11-12 | 0.975 | 1.000 | 0.950 | 0.975 | 9.750 | 555,886 |
| 2024-11-11 | 0.975 | 1.000 | 0.950 | 0.975 | 9.750 | 61,267 |
| 2024-11-08 | 1.020 | 1.020 | 0.950 | 0.975 | 9.750 | 327,834 |
| 2024-11-07 | 1.025 | 1.025 | 0.960 | 1.025 | 10.250 | 208,903 |
| 2024-11-06 | 1.025 | 1.025 | 0.930 | 1.025 | 10.250 | 1,158,258 |
| 2024-11-05 | 1.025 | 1.025 | 0.960 | 1.025 | 10.250 | 395,001 |
| 2024-11-04 | 1.025 | 1.100 | 0.950 | 1.025 | 10.250 | 301,537 |
| 2024-11-01 | 0.950 | 1.025 | 0.939 | 1.025 | 10.250 | 690,722 |
| 2024-10-31 | 1.050 | 1.100 | 0.920 | 1.020 | 10.200 | 826,713 |
| 2024-10-30 | 1.000 | 1.095 | 1.000 | 1.050 | 10.500 | 232,089 |
| 2024-10-29 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 49,346 |
| 2024-10-28 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 171,632 |
| 2024-10-25 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 265,588 |
| 2024-10-24 | 1.125 | 1.200 | 1.050 | 1.075 | 10.750 | 550,316 |
| 2024-10-23 | 1.125 | 1.125 | 1.050 | 1.125 | 11.250 | 484,271 |
| 2024-10-22 | 1.125 | 1.125 | 1.052 | 1.125 | 11.250 | 189,726 |
| 2024-10-21 | 1.125 | 1.173 | 1.125 | 1.125 | 11.250 | 77,900 |
| 2024-10-18 | 1.125 | 1.173 | 1.077 | 1.125 | 11.250 | 7,579 |
| 2024-10-17 | 1.125 | 1.173 | 1.077 | 1.125 | 11.250 | 109,402 |
| 2024-10-16 | 1.125 | 1.200 | 1.030 | 1.125 | 11.250 | 293,129 |
| 2024-10-15 | 1.075 | 1.200 | 1.000 | 1.125 | 11.250 | 409,780 |
| 2024-10-14 | 1.050 | 1.200 | 1.000 | 1.120 | 11.200 | 2,680,351 |
| 2024-10-11 | 1.025 | 1.120 | 0.950 | 1.120 | 11.200 | 481,776 |
| 2024-10-10 | 1.025 | 1.100 | 0.950 | 1.060 | 10.600 | 122,123 |
| 2024-10-09 | 1.025 | 1.120 | 0.958 | 1.025 | 10.250 | 700,957 |
| 2024-10-08 | 1.025 | 1.120 | 0.950 | 1.025 | 10.250 | 659,345 |
| 2024-10-07 | 1.025 | 1.033 | 0.955 | 1.025 | 10.250 | 324,190 |
| 2024-10-04 | 1.025 | 1.033 | 0.958 | 1.025 | 10.250 | 46,958 |
| 2024-10-03 | 1.025 | 1.025 | 0.953 | 1.025 | 10.250 | 225,909 |
| 2024-10-02 | 1.025 | 1.033 | 0.955 | 1.025 | 10.250 | 344,167 |
| 2024-10-01 | 1.025 | 1.100 | 0.950 | 1.080 | 10.800 | 350,691 |
| 2024-09-30 | 1.025 | 1.100 | 0.950 | 1.025 | 10.250 | 688,927 |
| 2024-09-27 | 1.050 | 1.100 | 0.900 | 1.100 | 11.000 | 3,621,117 |
| 2024-09-26 | 1.050 | 1.120 | 1.026 | 1.050 | 10.500 | 844,928 |
| 2024-09-25 | 1.200 | 1.250 | 1.000 | 1.100 | 11.000 | 2,614,861 |
| 2024-09-24 | 1.350 | 1.400 | 1.310 | 1.350 | 13.500 | 779,879 |
| 2024-09-23 | 1.400 | 1.400 | 1.300 | 1.350 | 13.500 | 1,950,428 |
| 2024-09-20 | 1.400 | 1.435 | 1.351 | 1.400 | 14.000 | 495,696 |
| 2024-09-19 | 1.400 | 1.450 | 1.351 | 1.450 | 14.500 | 256,106 |
| 2024-09-18 | 1.400 | 1.550 | 1.350 | 1.350 | 13.500 | 1,863,317 |
| 2024-09-17 | 1.325 | 1.450 | 1.300 | 1.400 | 14.000 | 4,119,033 |
| 2024-09-16 | 1.275 | 1.350 | 1.200 | 1.325 | 13.250 | 1,943,094 |
| 2024-09-13 | 1.250 | 1.343 | 1.250 | 1.275 | 12.750 | 727,973 |
| 2024-09-12 | 1.250 | 1.300 | 1.200 | 1.250 | 12.500 | 1,001,359 |
| 2024-09-11 | 1.250 | 1.300 | 1.200 | 1.200 | 12.000 | 1,840,434 |
| 2024-09-10 | 1.225 | 1.300 | 1.150 | 1.250 | 12.500 | 2,951,481 |
| 2024-09-09 | 1.250 | 1.300 | 1.150 | 1.225 | 12.250 | 1,057,884 |
| 2024-09-06 | 1.200 | 1.300 | 1.150 | 1.250 | 12.500 | 3,898,853 |
| 2024-09-05 | 1.200 | 1.280 | 1.200 | 1.200 | 12.000 | 705,223 |
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.