Anglo Asian Mining PLC (AGXKF)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.09 (1.90%)
At close: Jul 31, 2026
AGXKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 1.90% | 1,724 |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.30% | 100 |
| Jul 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -6.76% | 7,000 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.21% | 3,500 |
| Jul 23, 2026 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 0.34% | 300 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | 3,724 |
| Jul 15, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 2.47% | 595 |
| Jul 14, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,545 |
| Jul 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% | 572 |
| Jul 2, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 4.63% | 300 |
| Jul 1, 2026 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 14.89% | 700 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 115 |
| Jun 23, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -6.54% | 740 |
| Jun 22, 2026 | 4.97 | 5.35 | 4.97 | 5.35 | 5.35 | 9.18% | 700 |
| Jun 18, 2026 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | 14.22% | 2,000 |
| Jun 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -9.11% | 1,000 |
| Jun 5, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 1,500 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.95% | 500 |
| Jun 2, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 1.32% | 2,100 |
| Jun 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 500 |
| May 29, 2026 | 4.42 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 2,600 |
| May 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 500 |
| May 27, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 8.35% | 500 |
| May 26, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | - | 600 |
| May 21, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 1.75% | 1,200 |
| May 20, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 14.61% | 600 |
| May 18, 2026 | 3.89 | 3.89 | 3.49 | 3.49 | 3.49 | -14.46% | 10,700 |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 100 |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 700 |
| May 8, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 8.89% | 700 |
| May 7, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 4.35% | 400 |
| May 6, 2026 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 6.15% | 1,400 |
| Apr 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 14.04% | 300 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 11.76% | 1,480 |
| Mar 19, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -32.00% | 1,000 |
| Mar 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.54% | 100 |
| Feb 25, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.80% | 1,410 |
| Feb 23, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | -1.25% | 1,000 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 400 |
| Feb 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.15% | 1,000 |
| Feb 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -10.74% | 110 |
| Feb 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.42% | 500 |