Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.590
+0.015 (0.95%)
Mar 4, 2026, 10:05 AM GMT
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.55 | 1.58 | 1.58 | 1.58 | 1.58 | -3.08% | 14,649,640 |
| Mar 2, 2026 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -2.99% | 1,530,758 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 300,442 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | - | 2,903,306 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | - | 1,296,326 |
| Feb 24, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 1,120,410 |
| Feb 23, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,001,627 |
| Feb 20, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 254,949 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,404,623 |
| Feb 18, 2026 | 1.75 | 1.80 | 1.62 | 1.68 | 1.68 | -4.29% | 6,615,335 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 1,640,698 |
| Feb 16, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | - | 1,976,626 |
| Feb 13, 2026 | 1.65 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 1,048,750 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 1,161,027 |
| Feb 11, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | - | 1,814,071 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.47% | 3,700,038 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 5,452,127 |
| Feb 6, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | - | 1,326,799 |
| Feb 5, 2026 | 1.75 | 1.76 | 1.76 | 1.75 | 1.75 | -2.78% | 1,234,544 |
| Feb 4, 2026 | 1.77 | 1.85 | 1.70 | 1.80 | 1.80 | 2.86% | 910,466 |
| Feb 3, 2026 | 1.72 | 1.79 | 1.79 | 1.75 | 1.75 | - | 1,993,078 |
| Feb 2, 2026 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | - | 1,728,854 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,484,495 |
| Jan 29, 2026 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | - | 3,823,230 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | 1.45% | 3,388,960 |
| Jan 27, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -1.99% | 3,188,574 |
| Jan 26, 2026 | 1.75 | 1.85 | 1.74 | 1.76 | 1.76 | 0.57% | 7,564,747 |
| Jan 23, 2026 | 1.77 | 1.80 | 1.70 | 1.75 | 1.75 | - | 3,234,951 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.75 | 0.57% | 2,661,115 |
| 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 |