Anglesey Mining plc (AIM:AYM)
London · Delayed Price · Currency is GBP · Price in GBX 4.040
+0.040 (0.99%)
Jul 27, 2026, 8:20 AM GMT
Anglesey Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.00 | 4.30 | 3.70 | 4.00 | 4.00 | - | 8,116 |
| Jul 23, 2026 | 3.70 | 4.30 | 3.70 | 4.00 | 4.00 | - | 59,523 |
| Jul 22, 2026 | 4.10 | 4.20 | 3.50 | 4.00 | 4.00 | -2.44% | 159,252 |
| Jul 21, 2026 | 4.10 | 4.15 | 4.09 | 4.10 | 4.10 | - | 56,338 |
| Jul 20, 2026 | 3.85 | 4.20 | 4.00 | 4.10 | 4.10 | - | 3,316 |
| Jul 17, 2026 | 4.25 | 4.50 | 3.80 | 4.10 | 4.10 | -3.53% | 238,801 |
| Jul 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 38,287 |
| Jul 15, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 93,065 |
| Jul 14, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 2,158 |
| Jul 13, 2026 | 4.25 | 4.30 | 4.18 | 4.25 | 4.25 | - | 71,161 |
| Jul 10, 2026 | 4.18 | 4.50 | 4.00 | 4.25 | 4.25 | - | 29,568 |
| Jul 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 14,634 |
| Jul 8, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 54,882 |
| Jul 7, 2026 | 4.25 | 4.44 | 4.00 | 4.25 | 4.25 | - | 38,259 |
| Jul 6, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 14,932 |
| Jul 3, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 33,682 |
| Jul 2, 2026 | 4.35 | 4.70 | 4.00 | 4.25 | 4.25 | -2.30% | 139,548 |
| Jul 1, 2026 | 5.00 | 5.50 | 4.00 | 4.35 | 4.35 | -13.00% | 601,310 |
| Jun 30, 2026 | 5.00 | 4.81 | 4.81 | 5.00 | 5.00 | - | 28,957 |
| Jun 29, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 42,638 |
| Jun 26, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 71,229 |
| Jun 25, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | -9.75% | 83,186 |
| Jun 24, 2026 | 5.05 | 5.54 | 4.50 | 5.54 | 5.54 | 9.70% | 103,077 |
| Jun 23, 2026 | 5.05 | 5.50 | 4.60 | 5.05 | 5.05 | - | 56,917 |
| Jun 22, 2026 | 5.05 | 5.50 | 4.60 | 5.05 | 5.05 | - | 98,546 |
| Jun 19, 2026 | 5.05 | 5.50 | 4.60 | 5.05 | 5.05 | - | 357,515 |
| Jun 18, 2026 | 5.05 | 5.50 | 4.60 | 5.05 | 5.05 | - | 46,326 |
| Jun 17, 2026 | 5.05 | 5.50 | 4.60 | 5.05 | 5.05 | - | 83,500 |
| Jun 16, 2026 | 5.10 | 5.50 | 4.60 | 5.05 | 5.05 | -0.98% | 67,779 |
| Jun 15, 2026 | 4.75 | 5.50 | 4.50 | 5.10 | 5.10 | 7.37% | 288,778 |
| Jun 12, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 18,761 |
| Jun 11, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 29,524 |
| Jun 10, 2026 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 912,869 |
| Jun 9, 2026 | 5.10 | 5.20 | 4.70 | 4.85 | 4.85 | -4.90% | 192,037 |
| Jun 8, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 244,812 |
| Jun 5, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 83,616 |
| Jun 4, 2026 | 4.85 | 5.20 | 4.70 | 5.10 | 5.10 | 5.15% | 266,344 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.70 | 4.85 | 4.85 | - | 139,628 |
| Jun 2, 2026 | 4.98 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 1,607,128 |
| Jun 1, 2026 | 4.20 | 5.00 | 4.00 | 4.75 | 4.75 | 15.85% | 1,657,606 |
| May 29, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 348,792 |
| May 28, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 172,535 |
| May 27, 2026 | 4.20 | 4.40 | 4.00 | 4.10 | 4.10 | -2.38% | 133,005 |
| May 26, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 2.44% | 193,550 |
| May 22, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 242,240 |
| May 21, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 183,357 |
| May 20, 2026 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 153,359 |
| May 19, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 44,402 |
| May 18, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 279,730 |
| May 15, 2026 | 4.55 | 4.80 | 4.30 | 4.40 | 4.40 | -3.30% | 28,207 |