Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.418
-0.083 (-5.50%)
May 26, 2026, 3:56 PM GMT
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.50 | 1.55 | 1.40 | 1.43 | 1.43 | -5.00% | 6,317,884 |
| May 22, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 3,561,243 |
| May 21, 2026 | 1.50 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 4,651,152 |
| May 20, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 400,192 |
| May 19, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.67% | 959,231 |
| May 18, 2026 | 1.46 | 1.55 | 1.45 | 1.50 | 1.50 | - | 2,131,790 |
| May 15, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 3,118,890 |
| May 14, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 3,102,785 |
| May 13, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 938,171 |
| May 12, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.61% | 725,629 |
| May 11, 2026 | 1.60 | 1.65 | 1.52 | 1.55 | 1.55 | -3.13% | 2,829,048 |
| May 8, 2026 | 1.53 | 1.59 | 1.51 | 1.60 | 1.60 | 4.92% | 3,284,154 |
| May 7, 2026 | 1.45 | 1.56 | 1.40 | 1.53 | 1.53 | 5.17% | 11,459,290 |
| May 6, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,468,598 |
| May 5, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,290,818 |
| May 1, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,393,797 |
| Apr 30, 2026 | 1.50 | 1.55 | 1.42 | 1.45 | 1.45 | -3.33% | 984,242 |
| Apr 29, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 190,512 |
| Apr 28, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 312,167 |
| Apr 27, 2026 | 1.48 | 1.55 | 1.45 | 1.50 | 1.50 | 1.69% | 3,649,037 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 683,477 |
| Apr 23, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 125,791 |
| Apr 22, 2026 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | -1.01% | 1,979,479 |
| Apr 21, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 1.02% | 1,318,299 |
| Apr 20, 2026 | 1.50 | 1.55 | 1.40 | 1.48 | 1.48 | -1.67% | 8,960,559 |
| Apr 17, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 1,362,399 |
| Apr 16, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 583,131 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | - | 1,064,192 |
| Apr 14, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 3,266,732 |
| Apr 13, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 3,445,987 |
| Apr 10, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 784,825 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 3,266,629 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,628,290 |
| Apr 7, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 1.75% | 12,561,060 |
| Apr 2, 2026 | 1.45 | 1.50 | 1.38 | 1.43 | 1.43 | -1.72% | 2,814,204 |
| Apr 1, 2026 | 1.45 | 1.44 | 1.40 | 1.45 | 1.45 | - | 647,638 |
| Mar 31, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 587,326 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 2,149,801 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 704,060 |
| Mar 26, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 92,448 |
| Mar 25, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 412,923 |
| Mar 24, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,461,872 |
| Mar 23, 2026 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | 0.69% | 7,587,432 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.40 | 1.44 | 1.44 | -2.37% | 3,213,328 |
| Mar 19, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -1.67% | 3,831,444 |
| Mar 18, 2026 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -6.25% | 2,159,935 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.50 | 1.60 | 1.60 | - | 1,159,012 |
| Mar 16, 2026 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | - | 697,252 |
| Mar 13, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 329,165 |
| Mar 12, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 3.90% | 1,065,562 |