Anglesey Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.59	0.69	0.59	0.69	-	10.62%	170,164
Feb 5, 2026	0.63	0.70	0.55	0.63	0.63	-	210,389
Feb 4, 2026	0.63	0.75	0.55	0.63	0.63	-	513,078
Feb 3, 2026	0.63	0.70	0.55	0.63	0.63	-	808,295
Feb 2, 2026	0.68	0.70	0.55	0.63	0.63	-7.41%	3,581,829
Jan 30, 2026	0.70	0.75	0.60	0.68	0.68	-3.57%	1,945,520
Jan 29, 2026	0.70	0.73	0.64	0.70	0.70	-	1,214,712
Jan 28, 2026	0.70	0.74	0.64	0.70	0.70	-	1,511,056
Jan 27, 2026	0.70	0.74	0.64	0.70	0.70	-	1,059,098
Jan 26, 2026	0.70	0.79	0.61	0.70	0.70	-	4,866,238
Jan 23, 2026	0.70	0.80	0.60	0.70	0.70	-	921,061
Jan 22, 2026	0.55	0.75	0.56	0.70	0.70	27.27%	6,481,594
Jan 21, 2026	0.55	0.60	0.50	0.55	0.55	-	1,823,527
Jan 20, 2026	0.55	0.60	0.54	0.55	0.55	-	1,062,189
Jan 19, 2026	0.56	0.60	0.50	0.55	0.55	-8.33%	4,305,112
Jan 16, 2026	0.60	0.65	0.55	0.60	0.60	-	608,010
Jan 15, 2026	0.60	0.70	0.53	0.60	0.60	-	1,583,702
Jan 14, 2026	0.60	0.67	0.50	0.60	0.60	-	496,828
Jan 13, 2026	0.60	0.67	0.50	0.60	0.60	-	638,178
Jan 12, 2026	0.60	0.70	0.50	0.60	0.60	-	2,057,489
Jan 9, 2026	0.60	0.70	0.50	0.60	0.60	-	1,139,650
Jan 8, 2026	0.58	0.70	0.50	0.60	0.60	4.35%	2,537,702
Jan 7, 2026	0.55	0.65	0.50	0.58	0.58	4.55%	3,934,554
Jan 6, 2026	0.70	0.78	0.50	0.55	0.55	-21.43%	5,192,185
Jan 5, 2026	0.75	0.80	0.66	0.70	0.70	-	1,047,231
Jan 2, 2026	0.70	0.80	0.60	0.70	0.70	-	1,288,792
Dec 31, 2025	0.70	0.76	0.60	0.70	0.70	-	573,358
Dec 30, 2025	0.60	0.80	0.55	0.70	0.70	16.67%	2,483,790
Dec 29, 2025	0.60	0.65	0.55	0.60	0.60	-	461,963
Dec 24, 2025	0.60	0.65	0.50	0.60	0.60	-	2,213,647
Dec 23, 2025	0.58	0.65	0.50	0.60	0.60	4.35%	4,848,480
Dec 22, 2025	0.63	0.65	0.50	0.58	0.58	-11.54%	5,065,088
Dec 19, 2025	0.65	0.70	0.60	0.65	0.65	-	2,056,323
Dec 18, 2025	0.65	0.70	0.60	0.65	0.65	-	2,519,170
Dec 17, 2025	0.65	0.75	0.60	0.65	0.65	-	5,324,881
Dec 16, 2025	0.70	0.75	0.60	0.65	0.65	-7.14%	3,731,331
Dec 15, 2025	0.78	0.83	0.64	0.70	0.70	-9.68%	2,980,483
Dec 12, 2025	0.80	0.85	0.70	0.78	0.78	-3.13%	4,404,871
Dec 11, 2025	0.65	0.95	0.60	0.80	0.80	23.08%	13,207,540
Dec 10, 2025	0.75	0.90	0.60	0.65	0.65	-13.33%	6,216,006
Dec 9, 2025	0.90	0.95	0.70	0.75	0.75	-16.67%	10,695,820
Dec 8, 2025	0.83	1.20	0.75	0.90	0.90	9.09%	43,528,280
Dec 5, 2025	0.35	0.83	0.83	0.83	0.83	175.00%	90,513,800
Dec 4, 2025	0.34	0.35	0.25	0.30	0.30	-	1,761,981
Dec 3, 2025	0.30	0.35	0.29	0.30	0.30	-	5,027,934
Dec 2, 2025	0.35	0.40	0.25	0.30	0.30	-14.29%	14,249,260
Dec 1, 2025	0.27	0.40	0.25	0.35	0.35	27.27%	15,663,062
Nov 28, 2025	0.28	0.30	0.25	0.28	0.28	-	5,448,879
Nov 27, 2025	0.24	0.35	0.25	0.28	0.28	17.02%	37,566,790
Nov 26, 2025	0.24	0.26	0.23	0.24	0.24	-	1,806,735