Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
-0.025 (-2.04%)
Oct 31, 2025, 5:37 PM GMT+1
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.28 | 1.28 | 1.15 | 1.20 | 1.20 | -2.44% | 3,363,655 |
| Oct 30, 2025 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | -1.60% | 1,131,652 |
| Oct 29, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 751,401 |
| Oct 28, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 9,375,912 |
| Oct 27, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 3,004,019 |
| Oct 24, 2025 | 1.17 | 1.30 | 1.16 | 1.25 | 1.25 | 5.93% | 9,382,825 |
| Oct 23, 2025 | 1.16 | 1.26 | 1.09 | 1.18 | 1.18 | 0.85% | 6,023,273 |
| Oct 22, 2025 | 0.98 | 1.25 | 0.95 | 1.17 | 1.17 | 20.00% | 18,091,606 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 4,263,375 |
| Oct 20, 2025 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 4,795,795 |
| Oct 17, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 4,503,440 |
| Oct 16, 2025 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,325,202 |
| Oct 15, 2025 | 1.00 | 1.06 | 0.95 | 1.00 | 1.00 | 2.56% | 2,402,126 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | - | 720,780 |
| Oct 13, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,152,010 |
| 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 |