Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 0.9750
-0.0250 (-2.50%)
Oct 10, 2025, 12:57 PM GMT+1
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 4,170,078 |
| Oct 9, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 2.04% | 2,355,648 |
| Oct 8, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 901,381 |
| Oct 7, 2025 | 1.02 | 1.10 | 0.95 | 1.00 | 1.00 | -1.96% | 3,354,553 |
| Oct 6, 2025 | 1.02 | 1.04 | 0.95 | 1.02 | 1.02 | - | 1,680,169 |
| Oct 3, 2025 | 1.05 | 1.10 | 0.95 | 1.02 | 1.02 | -2.86% | 3,409,339 |
| Oct 2, 2025 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | - | 5,233,187 |
| Oct 1, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 8,840,628 |
| Sep 30, 2025 | 0.95 | 1.05 | 0.92 | 1.05 | 1.05 | 10.53% | 11,616,369 |
| Sep 29, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | - | 1,165,487 |
| Sep 26, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 275,990 |
| Sep 25, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.56% | 2,545,436 |
| Sep 24, 2025 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | 2.63% | 1,602,560 |
| Sep 23, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,183,681 |
| Sep 22, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 739,921 |
| Sep 19, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | - | 573,122 |
| Sep 18, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | - | 1,077,082 |
| Sep 17, 2025 | 1.00 | 1.05 | 0.93 | 0.95 | 0.95 | -5.00% | 5,888,914 |
| Sep 16, 2025 | 0.99 | 1.05 | 0.96 | 1.00 | 1.00 | - | 1,764,167 |
| Sep 15, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 2.56% | 1,558,677 |
| Sep 12, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,202,646 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,730,453 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 5,217,717 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.50% | 4,482,893 |
| Sep 8, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,205,389 |
| Sep 5, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 4,004 |
| Sep 4, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | - | 2,649,177 |
| Sep 3, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | - | 2,340,923 |
| Sep 2, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 715,856 |
| Sep 1, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | - | 1,014,904 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 1,443,541 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 234,161 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 834,181 |
| Aug 26, 2025 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | -1.96% | 3,366,083 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 157,143 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | - | 765,690 |
| Aug 20, 2025 | 0.99 | 1.10 | 0.99 | 1.02 | 1.02 | 2.00% | 45,581 |
| Aug 19, 2025 | 1.10 | 1.10 | 0.97 | 1.00 | 1.00 | -1.96% | 5,197,104 |
| Aug 18, 2025 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | - | 580,083 |
| Aug 15, 2025 | 1.00 | 1.10 | 0.95 | 1.02 | 1.02 | 4.62% | 1,603,006 |
| Aug 14, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.63% | 2,607,446 |
| Aug 13, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | - | 2,254,797 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.56% | 4,368,844 |
| Aug 11, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 2,344,998 |
| Aug 8, 2025 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | - | 539,836 |
| Aug 7, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,000,802 |
| Aug 6, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,622,831 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -2.56% | 605,909 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 120,561 |
| Aug 1, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 51,988 |