Anglesey Mining plc (AIM:AYM)
London · Delayed Price · Currency is GBP · Price in GBX 6.59
+0.09 (1.35%)
Aug 17, 2026, 8:31 AM GMT
Anglesey Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1.35% | 198 |
| Aug 14, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 183,907 |
| Aug 13, 2026 | 6.63 | 6.50 | 6.50 | 6.50 | 6.50 | - | 218,302 |
| Aug 12, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 645,882 |
| Aug 11, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -4.93% | 672,108 |
| Aug 10, 2026 | 6.00 | 7.00 | 6.00 | 7.10 | 7.10 | 18.33% | 1,306,291 |
| Aug 7, 2026 | 6.50 | 7.00 | 5.50 | 6.00 | 6.00 | -7.69% | 385,955 |
| Aug 6, 2026 | 5.75 | 6.75 | 5.50 | 6.50 | 6.50 | 13.04% | 1,909,848 |
| Aug 5, 2026 | 4.60 | 6.50 | 4.20 | 5.75 | 5.75 | 25.00% | 1,144,307 |
| Aug 4, 2026 | 4.05 | 5.00 | 4.00 | 4.60 | 4.60 | 13.58% | 220,003 |
| Aug 3, 2026 | 4.05 | 4.30 | 3.91 | 4.05 | 4.05 | - | 91,056 |
| Jul 31, 2026 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | - | 29,043 |
| Jul 30, 2026 | 3.86 | 4.30 | 3.80 | 4.05 | 4.05 | - | 7,190 |
| Jul 29, 2026 | 3.80 | 4.30 | 3.80 | 4.05 | 4.05 | 1.25% | 139,047 |
| Jul 28, 2026 | 4.30 | 4.30 | 3.70 | 4.00 | 4.00 | - | 281,305 |
| Jul 27, 2026 | 4.00 | 4.04 | 3.71 | 4.00 | 4.00 | - | 101,277 |
| 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 |