Anglesey Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.50	0.50	0.40	0.45	0.45	-	315,539
Aug 28, 2025	0.43	0.45	0.43	0.45	0.45	-	507,108
Aug 27, 2025	0.49	0.50	0.40	0.45	0.45	-	2,910,377
Aug 26, 2025	0.44	0.50	0.41	0.45	0.45	-5.26%	292,781
Aug 22, 2025	0.40	0.51	0.40	0.48	0.48	-5.00%	408,808
Aug 21, 2025	0.53	0.60	0.40	0.50	0.50	-16.67%	2,616,574
Aug 20, 2025	0.60	0.60	0.50	0.60	0.60	4.35%	3,601,255
Aug 19, 2025	0.47	0.60	0.47	0.58	0.58	21.05%	6,518,995
Aug 18, 2025	0.51	0.58	0.43	0.48	0.48	-5.00%	8,574,739
Aug 15, 2025	0.80	0.80	0.46	0.50	0.50	-35.48%	4,296,682
Aug 14, 2025	0.75	0.80	0.75	0.78	0.78	-	59,616
Aug 13, 2025	0.75	0.78	0.75	0.78	0.78	-	229,308
Aug 12, 2025	0.77	0.80	0.75	0.78	0.78	-	262,405
Aug 11, 2025	0.75	0.78	0.75	0.78	0.78	-	678,104
Aug 8, 2025	0.77	0.78	0.77	0.78	0.78	-	136,610
Aug 7, 2025	0.76	0.80	0.75	0.78	0.78	-	386,383
Aug 6, 2025	0.78	0.82	0.76	0.78	0.78	-	516,596
Aug 5, 2025	0.80	0.80	0.78	0.78	0.78	-4.91%	105,051
Aug 4, 2025	0.76	0.82	0.75	0.82	0.82	5.16%	883,983
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-	6,250
Jul 31, 2025	0.79	0.79	0.75	0.78	0.78	-	2,579,389
Jul 30, 2025	0.80	0.82	0.75	0.78	0.78	-	332,547
Jul 29, 2025	0.79	0.80	0.75	0.78	0.78	-	743,735
Jul 28, 2025	0.80	0.80	0.76	0.78	0.78	-	929,675
Jul 25, 2025	0.79	0.79	0.78	0.78	0.78	-	977,429
Jul 24, 2025	0.82	0.87	0.75	0.78	0.78	-5.49%	1,127,399
Jul 23, 2025	0.82	0.87	0.77	0.82	0.82	-	295,065
Jul 22, 2025	0.87	0.87	0.77	0.82	0.82	-	587,100
Jul 21, 2025	0.82	0.87	0.77	0.82	0.82	-	1,426,664
Jul 18, 2025	0.77	0.87	0.77	0.82	0.82	-	51,382
Jul 17, 2025	0.77	0.87	0.77	0.82	0.82	-	107,169
Jul 16, 2025	0.87	0.87	0.77	0.82	0.82	-	1,100,140
Jul 15, 2025	0.77	0.87	0.77	0.82	0.82	-	73,661
Jul 14, 2025	0.82	0.82	0.78	0.82	0.82	-	45,912
Jul 11, 2025	0.86	0.89	0.77	0.82	0.82	-	688,077
Jul 10, 2025	0.82	0.82	0.78	0.82	0.82	-	298,791
Jul 9, 2025	0.83	0.83	0.78	0.82	0.82	-	1,033,692
Jul 8, 2025	0.83	0.83	0.82	0.82	0.82	-	68,204
Jul 7, 2025	0.83	0.83	0.77	0.82	0.82	-	65,174
Jul 4, 2025	0.90	0.90	0.77	0.82	0.82	-	33,899
Jul 3, 2025	0.84	0.84	0.77	0.82	0.82	-	16,317
Jul 2, 2025	0.77	0.82	0.77	0.82	0.82	-	1,006,937
Jul 1, 2025	0.87	0.87	0.77	0.82	0.82	-	239,046
Jun 30, 2025	0.84	0.84	0.79	0.82	0.82	-	50,128
Jun 27, 2025	0.86	0.86	0.79	0.82	0.82	-	117,740
Jun 26, 2025	0.83	0.87	0.77	0.82	0.82	-	92,889
Jun 25, 2025	0.87	0.89	0.77	0.82	0.82	-	840,000
Jun 24, 2025	0.77	0.87	0.77	0.82	0.82	-	1,402,347
Jun 23, 2025	0.83	0.84	0.77	0.82	0.82	-	61,410
Jun 20, 2025	0.77	0.84	0.77	0.82	0.82	-	183,335