Anglesey Mining plc (AIM:AYM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.650 (-13.98%)
Nov 6, 2026, 4:38 PM GMT
Anglesey Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.50 | 5.04 | 3.66 | 4.00 | 4.00 | -13.98% | 427,631 |
| Nov 5, 2026 | 4.50 | 5.00 | 4.00 | 4.65 | 4.65 | - | 83,681 |
| Nov 4, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 61,432 |
| Nov 3, 2026 | 4.50 | 5.00 | 4.33 | 4.50 | 4.50 | - | 74,600 |
| Nov 2, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | -21.74% | 573,003 |
| Oct 30, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 24,499 |
| Oct 29, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 78,140 |
| Oct 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 9,063 |
| Oct 27, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 10,483 |
| Oct 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 43,174 |
| Oct 23, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 7,545 |
| Oct 22, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 18,895 |
| Oct 21, 2026 | 6.25 | 6.50 | 5.50 | 5.75 | 5.75 | -8.00% | 270,241 |
| Oct 20, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 40,264 |
| Oct 19, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 15,369 |
| Oct 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 101,855 |
| Oct 15, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 172,394 |
| Oct 14, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 4,658 |
| Oct 13, 2026 | 6.50 | 7.00 | 6.18 | 6.50 | 6.50 | - | 25,564 |
| Oct 12, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 2,366 |
| Oct 9, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 122,381 |
| Oct 8, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 62,555 |
| Oct 7, 2026 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | -3.70% | 120,498 |
| Oct 6, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 5,409 |
| Oct 5, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 16,673 |
| Oct 2, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 376,587 |
| Oct 1, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 79,354 |
| Sep 30, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 48,299 |
| Sep 29, 2026 | 7.00 | 7.50 | 6.70 | 7.00 | 7.00 | - | 39,971 |
| Sep 28, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 302,167 |
| Sep 25, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 18,322 |
| Sep 24, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 139,320 |
| Sep 23, 2026 | 7.00 | 7.24 | 6.91 | 7.00 | 7.00 | - | 192,675 |
| Sep 22, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 32,115 |
| Sep 21, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | - | 346,189 |
| Sep 18, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 206,953 |
| Sep 17, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 62,888 |
| Sep 16, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 191,722 |
| Sep 15, 2026 | 7.25 | 7.50 | 6.73 | 7.00 | 7.00 | -3.45% | 680,329 |
| Sep 14, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 65,577 |
| Sep 11, 2026 | 7.00 | 7.50 | 6.50 | 7.25 | 7.25 | 3.57% | 161,258 |
| Sep 10, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 242,420 |
| Sep 9, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 537,746 |
| Sep 8, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 897,180 |
| Sep 7, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | - | 447,846 |
| Sep 4, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 856,554 |
| Sep 3, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 961,017 |
| Sep 2, 2026 | 5.75 | 6.99 | 5.82 | 6.50 | 6.50 | 13.04% | 1,095,838 |
| Sep 1, 2026 | 5.25 | 6.00 | 5.00 | 5.75 | 5.75 | 9.52% | 288,934 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | - | 102,341 |