Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 0.3400
-0.0150 (-4.23%)
Sep 25, 2026, 4:27 PM GMT
Asiamet Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.38 | 0.38 | 0.33 | 0.34 | - | -4.23% | 5,006,547 |
| Sep 24, 2026 | 0.34 | 0.38 | 0.32 | 0.36 | 0.36 | 5.97% | 7,747,342 |
| Sep 23, 2026 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 8.06% | 6,910,162 |
| Sep 22, 2026 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -6.06% | 12,481,655 |
| Sep 21, 2026 | 0.35 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 2,875,738 |
| Sep 18, 2026 | 0.38 | 0.36 | 0.34 | 0.34 | 0.34 | -12.82% | 27,571,307 |
| Sep 17, 2026 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 20.00% | 31,087,703 |
| Sep 16, 2026 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -2.99% | 18,400,167 |
| Sep 15, 2026 | 0.35 | 0.40 | 0.30 | 0.34 | 0.34 | -4.29% | 9,832,861 |
| Sep 14, 2026 | 0.25 | 0.35 | 0.35 | 0.35 | 0.35 | 173.01% | 60,310,380 |
| Sep 11, 2026 | 2.15 | 2.20 | 2.08 | 2.11 | 0.13 | 0.47% | 14,829,435 |
| Sep 10, 2026 | 2.08 | 2.20 | 2.05 | 2.10 | 0.13 | 1.43% | 36,602,200 |
| Sep 9, 2026 | 1.85 | 2.15 | 1.80 | 2.07 | 0.13 | 11.92% | 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 | 0.11 | 10.27% | 14,047,505 |
| Sep 4, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | 0.10 | -1.47% | 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 | 1.50% | 6,421,114 |
| Sep 1, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 0.10 | 3.19% | 5,759,095 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.61 | 1.60 | 0.10 | - | 693,558 |
| Aug 27, 2026 | 1.60 | 1.65 | 1.61 | 1.60 | 0.10 | -3.09% | 1,041,813 |
| Aug 26, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 0.10 | 3.19% | 2,871,362 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.56 | 1.60 | 0.10 | - | 781,760 |
| Aug 24, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 0.10 | - | 1,301,232 |
| Aug 21, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 0.10 | - | 776,765 |
| Aug 20, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 0.10 | - | 74,072 |
| Aug 19, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 0.10 | - | 724,523 |
| Aug 18, 2026 | 1.55 | 1.60 | 1.50 | 1.60 | 0.10 | 3.18% | 2,455,912 |
| Aug 17, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 0.09 | - | 799,319 |
| Aug 14, 2026 | 1.58 | 1.60 | 1.53 | 1.55 | 0.09 | -1.57% | 1,961,337 |
| Aug 13, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 0.10 | - | 370,164 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 0.10 | - | 1,262,600 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.50 | 1.58 | 0.10 | 1.92% | 3,407,931 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 0.09 | -0.32% | 4,963,767 |
| Aug 7, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 0.09 | - | 296,335 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 0.09 | - | 6,133,565 |
| Aug 5, 2026 | 1.48 | 1.60 | 1.45 | 1.55 | 0.09 | 5.02% | 7,421,563 |
| Aug 4, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 0.09 | - | 1,680,270 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 0.09 | - | 275,796 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 0.09 | - | 153,160 |
| Jul 30, 2026 | 1.43 | 1.50 | 1.44 | 1.48 | 0.09 | 3.58% | 5,076,284 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 0.09 | -5.04% | 3,655,142 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 0.09 | - | 346,193 |
| Jul 27, 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 0.09 | - | 694,518 |
| Jul 24, 2026 | 1.48 | 1.55 | 1.45 | 1.50 | 0.09 | 1.67% | 5,007,271 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 0.09 | - | 2,226,582 |
| Jul 22, 2026 | 1.53 | 1.50 | 1.45 | 1.48 | 0.09 | -3.24% | 5,992,989 |
| Jul 21, 2026 | 1.53 | 1.51 | 1.50 | 1.53 | 0.09 | - | 1,663,256 |
| Jul 20, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 0.09 | - | 2,243,109 |
| Jul 17, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 0.09 | - | 1,879,376 |