Asiamet Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.24	0.24	0.24	0.24	0.24	-2.04%	10,129,170
Nov 5, 2026	0.25	0.25	0.24	0.25	0.25	-	4,200,813
Nov 4, 2026	0.25	0.25	0.24	0.25	0.25	-	22,981,217
Nov 3, 2026	0.25	0.25	0.24	0.25	0.25	-	9,254,286
Nov 2, 2026	0.25	0.25	0.24	0.25	0.25	-	2,931,547
Oct 30, 2026	0.25	0.24	0.24	0.25	0.25	-	5,061,894
Oct 29, 2026	0.25	0.24	0.24	0.25	0.25	-	2,448,856
Oct 28, 2026	0.25	0.25	0.24	0.25	0.25	-	7,747,447
Oct 27, 2026	0.26	0.26	0.24	0.25	0.25	-3.92%	23,039,331
Oct 26, 2026	0.26	0.26	0.25	0.26	0.26	-	6,269,843
Oct 23, 2026	0.26	0.26	0.25	0.26	0.26	-	2,397,280
Oct 22, 2026	0.26	0.26	0.25	0.26	0.26	-	15,273,945
Oct 21, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	13,958,983
Oct 20, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	19,875,617
Oct 19, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	25,159,881
Oct 16, 2026	0.28	0.28	0.27	0.28	0.28	-	3,116,532
Oct 15, 2026	0.28	0.28	0.27	0.28	0.28	-	3,956,441
Oct 14, 2026	0.28	0.28	0.26	0.28	0.28	-	16,742,796
Oct 13, 2026	0.28	0.28	0.27	0.28	0.28	-	6,130,028
Oct 12, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	23,089,658
Oct 9, 2026	0.30	0.30	0.29	0.30	0.30	-	4,349,203
Oct 8, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	11,278,675
Oct 7, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	11,741,787
Oct 6, 2026	0.32	0.33	0.30	0.31	0.31	-1.59%	12,380,515
Oct 5, 2026	0.34	0.35	0.30	0.32	0.32	-7.35%	30,514,934
Oct 2, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	5,899,129
Oct 1, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	12,770,560
Sep 30, 2026	0.38	0.40	0.34	0.35	0.35	-9.21%	22,150,337
Sep 29, 2026	0.38	0.45	0.35	0.38	0.38	1.33%	34,132,323
Sep 28, 2026	0.36	0.40	0.35	0.38	0.38	4.17%	15,721,663
Sep 25, 2026	0.36	0.38	0.33	0.36	0.36	1.41%	10,006,547
Sep 24, 2026	0.34	0.38	0.32	0.36	0.36	5.97%	7,747,342
Sep 23, 2026	0.31	0.35	0.30	0.34	0.34	8.06%	6,910,164
Sep 22, 2026	0.34	0.35	0.30	0.31	0.31	-6.06%	12,481,655
Sep 21, 2026	0.33	0.35	0.32	0.33	0.33	-2.94%	2,875,737
Sep 18, 2026	0.35	0.40	0.30	0.34	0.34	-12.82%	38,571,307
Sep 17, 2026	0.33	0.40	0.30	0.39	0.39	20.00%	31,787,702
Sep 16, 2026	0.34	0.40	0.30	0.33	0.33	-2.99%	22,400,167
Sep 15, 2026	0.35	0.40	0.30	0.34	0.34	-4.29%	9,832,861
Sep 14, 2026	0.25	0.40	0.22	0.35	0.35	188.78%	60,310,380
Sep 11, 2026	2.15	2.20	2.08	2.11	0.12	0.41%	14,829,435
Sep 10, 2026	2.08	2.20	2.05	2.10	0.12	1.51%	36,602,200
Sep 9, 2026	1.85	2.15	1.80	2.07	0.12	11.85%	61,192,064
Sep 8, 2026	1.83	1.90	1.80	1.85	0.11	1.63%	3,324,937
Sep 7, 2026	1.75	1.88	1.70	1.82	0.10	10.34%	14,047,505
Sep 4, 2026	1.70	1.75	1.60	1.65	0.09	-1.46%	9,863,945
Sep 3, 2026	1.68	1.75	1.60	1.68	0.10	-	2,291,287
Sep 2, 2026	1.63	1.75	1.60	1.68	0.10	1.48%	6,421,114
Sep 1, 2026	1.60	1.65	1.55	1.65	0.09	3.16%	5,759,095
Aug 28, 2026	1.60	1.65	1.61	1.60	0.09	-	693,558