Asia Metal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.28	2.28	2.24	2.26	-	-0.88%	5,200
May 22, 2026	2.28	2.28	2.26	2.28	2.28	-0.87%	7,011
May 20, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	1,700
May 19, 2026	2.30	2.30	2.28	2.28	2.28	-1.72%	3,201
May 18, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	50,400
May 15, 2026	2.42	2.42	2.34	2.34	2.34	-4.88%	84,701
May 14, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	17,201
May 13, 2026	2.44	2.50	2.44	2.50	2.50	-	504
May 12, 2026	2.50	2.58	2.42	2.50	2.50	-1.57%	15,611
May 11, 2026	2.56	2.56	2.46	2.54	2.54	-3.05%	14,500
May 8, 2026	2.44	2.62	2.44	2.62	2.62	6.50%	70,432
May 7, 2026	2.38	2.50	2.38	2.46	2.46	4.24%	59,502
May 6, 2026	2.30	2.36	2.30	2.36	2.36	-0.84%	4,610
Apr 30, 2026	2.34	2.38	2.34	2.38	2.38	1.71%	11,000
Apr 29, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	9,400
Apr 28, 2026	2.34	2.34	2.30	2.30	2.30	-	3,000
Apr 27, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	2,000
Apr 22, 2026	2.34	2.34	2.30	2.34	2.34	-3.31%	15,310
Apr 21, 2026	2.34	2.42	2.32	2.42	2.42	0.83%	5,800
Apr 20, 2026	2.40	2.40	2.34	2.40	2.40	-0.83%	1,000
Apr 17, 2026	2.38	2.42	2.38	2.42	2.42	-	300
Apr 16, 2026	2.38	2.42	2.38	2.42	2.42	0.83%	3,300
Apr 10, 2026	2.42	2.42	2.34	2.40	2.40	0.84%	7,700
Apr 9, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	33,005
Apr 8, 2026	2.40	2.44	2.40	2.40	2.40	-0.83%	11,900
Apr 7, 2026	2.50	2.50	2.40	2.42	2.42	-0.82%	28,600
Apr 3, 2026	2.52	2.52	2.40	2.44	2.44	-3.94%	27,900
Apr 2, 2026	2.46	2.54	2.42	2.54	2.54	-	10,800
Apr 1, 2026	2.54	2.54	2.46	2.54	2.54	1.60%	5,909
Mar 31, 2026	2.56	2.56	2.46	2.50	2.50	1.63%	229,401
Mar 30, 2026	2.34	2.58	2.32	2.46	2.46	6.03%	238,911
Mar 27, 2026	2.20	2.32	2.20	2.32	2.32	4.50%	79,000
Mar 26, 2026	2.18	2.26	2.18	2.22	2.22	3.74%	40,100
Mar 25, 2026	2.12	2.16	2.12	2.14	2.14	0.94%	122,130
Mar 24, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	9,500
Mar 23, 2026	2.10	2.10	2.10	2.10	2.10	-	57,005
Mar 20, 2026	2.10	2.10	2.08	2.10	2.10	-0.94%	35,610
Mar 19, 2026	2.04	2.12	2.02	2.12	2.12	1.92%	27,600
Mar 18, 2026	2.10	2.16	2.10	2.16	2.08	2.86%	33,470
Mar 17, 2026	2.10	2.10	2.08	2.10	2.02	0.96%	14,249
Mar 16, 2026	2.02	2.08	2.00	2.08	2.00	-0.95%	16,947
Mar 13, 2026	2.08	2.10	2.08	2.10	2.02	0.96%	601
Mar 12, 2026	2.04	2.08	2.04	2.08	2.00	-0.95%	23,300
Mar 11, 2026	2.02	2.10	2.02	2.10	2.02	2.94%	20,861
Mar 10, 2026	2.04	2.06	2.00	2.04	1.96	0.99%	29,402
Mar 9, 2026	2.06	2.06	1.99	2.02	1.95	-1.94%	54,503
Mar 6, 2026	2.02	2.06	2.02	2.06	1.98	-0.96%	17,601
Mar 5, 2026	2.08	2.08	2.08	2.08	2.00	-0.95%	100
Mar 4, 2026	2.06	2.10	2.00	2.10	2.02	-1.87%	51,870
Mar 2, 2026	2.04	2.14	2.04	2.14	2.06	0.94%	38,101