Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.785
+0.045 (2.56%)
Jan 22, 2026, 1:11 PM GMT
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.74 | 1.79 | 1.71 | 1.71 | - | -1.90% | 1,635,785 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 3.88% | 6,549,043 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,639,223 |
| Jan 19, 2026 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -2.90% | 2,812,328 |
| Jan 16, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 2,578,654 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | - | 2,272,110 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.72 | 1.73 | 1.73 | - | 1,230,949 |
| Jan 13, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | 0.29% | 4,972,617 |
| Jan 12, 2026 | 1.75 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 4,391,719 |
| Jan 9, 2026 | 1.77 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 2,680,470 |
| Jan 8, 2026 | 1.79 | 1.80 | 1.80 | 1.75 | 1.75 | - | 4,122,824 |
| Jan 7, 2026 | 1.80 | 1.90 | 1.73 | 1.75 | 1.75 | -2.78% | 8,015,180 |
| Jan 6, 2026 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 1.12% | 2,750,026 |
| Jan 5, 2026 | 1.74 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 5,910,251 |
| Jan 2, 2026 | 1.68 | 1.80 | 1.65 | 1.70 | 1.70 | 1.49% | 3,974,912 |
| Dec 31, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.52% | 2,211,984 |
| Dec 30, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | - | 4,656,395 |
| Dec 29, 2025 | 1.63 | 1.70 | 1.59 | 1.65 | 1.65 | 1.54% | 3,734,722 |
| Dec 24, 2025 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | - | 679,209 |
| Dec 23, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | - | 297,529 |
| Dec 22, 2025 | 1.62 | 1.65 | 1.65 | 1.63 | 1.63 | - | 2,920,302 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.52% | 1,456,730 |
| Dec 18, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 10,658,140 |
| Dec 17, 2025 | 1.53 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 2,826,691 |
| Dec 16, 2025 | 1.60 | 1.65 | 1.53 | 1.55 | 1.55 | -3.13% | 3,239,497 |
| Dec 15, 2025 | 1.65 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,730,091 |
| Dec 12, 2025 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,308,822 |
| Dec 11, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 1,454,054 |
| Dec 10, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | -1.45% | 880,417 |
| Dec 9, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 237,617 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 450,844 |
| Dec 5, 2025 | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | - | 2,933,496 |
| Dec 4, 2025 | 1.68 | 1.75 | 1.65 | 1.73 | 1.73 | 2.99% | 2,712,091 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 3.08% | 3,643,677 |
| Dec 2, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | - | 5,088,099 |
| Dec 1, 2025 | 1.68 | 1.75 | 1.55 | 1.63 | 1.63 | -2.99% | 4,874,675 |
| Nov 28, 2025 | 1.65 | 1.75 | 1.58 | 1.68 | 1.68 | 1.52% | 2,630,712 |
| Nov 27, 2025 | 1.58 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 3,917,717 |
| Nov 26, 2025 | 1.55 | 1.60 | 1.50 | 1.58 | 1.58 | 2.60% | 4,595,603 |
| Nov 25, 2025 | 1.53 | 1.60 | 1.50 | 1.54 | 1.54 | 0.65% | 1,666,224 |
| Nov 24, 2025 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | 0.66% | 3,553,716 |
| Nov 21, 2025 | 1.50 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 5,703,003 |
| Nov 20, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 1.67% | 1,903,782 |
| Nov 19, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | - | 4,318,676 |
| Nov 18, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -1.64% | 3,974,705 |
| Nov 17, 2025 | 1.58 | 1.63 | 1.50 | 1.53 | 1.53 | -1.61% | 11,725,570 |
| Nov 14, 2025 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.59% | 5,592,961 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.55 | 1.58 | 1.58 | -4.55% | 11,585,060 |
| Nov 12, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 13,236,650 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.56 | 1.70 | 1.70 | 4.62% | 9,199,183 |