Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anglesey Mining (AYM) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.775 0.775 0.70 0.70 2,980,466
12th Dec 2025 (Fri) 0.80 0.775 0.745 0.775 4,404,848
11th Dec 2025 (Thu) 0.65 0.80 0.70 0.80 13,207,496
10th Dec 2025 (Wed) 0.75 0.775 0.65 0.65 6,215,982
9th Dec 2025 (Tue) 0.90 0.90 0.75 0.75 10,695,761
8th Dec 2025 (Mon) 0.825 1.00 0.85 0.90 43,527,837
5th Dec 2025 (Fri) 0.325 0.825 0.825 0.825 94,145,832
4th Dec 2025 (Thu) 0.30 0.30 0.30 0.30 1,761,952
3rd Dec 2025 (Wed) 0.30 0.30 0.30 0.30 5,027,934
2nd Dec 2025 (Tue) 0.35 0.35 0.30 0.30 14,249,236
1st Dec 2025 (Mon) 0.275 0.35 0.275 0.35 3,916,396
28th Nov 2025 (Fri) 0.275 0.275 0.275 0.275 5,448,875
27th Nov 2025 (Thu) 0.235 0.31 0.235 0.275 37,566,760
26th Nov 2025 (Wed) 0.235 0.235 0.235 0.235 1,806,735
25th Nov 2025 (Tue) 0.235 0.235 0.235 0.235 1,482,956
24th Nov 2025 (Mon) 0.225 0.235 0.225 0.235 4,171,473
21st Nov 2025 (Fri) 0.25 0.25 0.225 0.225 2,393,036
20th Nov 2025 (Thu) 0.235 0.235 0.225 0.225 1,171,499
19th Nov 2025 (Wed) 0.235 0.235 0.235 0.235 1,530,556
18th Nov 2025 (Tue) 0.275 0.276 0.235 0.235 5,265,811
17th Nov 2025 (Mon) 0.275 0.275 0.275 0.275 975,154
14th Nov 2025 (Fri) 0.26 0.306 0.275 0.275 2,423,761
13th Nov 2025 (Thu) 0.28 0.282 0.282 0.282 4,085,177
12th Nov 2025 (Wed) 0.325 0.28 0.28 0.28 4,233,914
11th Nov 2025 (Tue) 0.325 0.325 0.325 0.325 3,384,554
10th Nov 2025 (Mon) 0.35 0.35 0.325 0.325 2,686,910
7th Nov 2025 (Fri) 0.40 0.525 0.35 0.35 13,509,394
6th Nov 2025 (Thu) 0.225 0.425 0.225 0.40 13,608,103
5th Nov 2025 (Wed) 0.225 0.256 0.225 0.225 4,049,750
4th Nov 2025 (Tue) 0.225 0.25 0.225 0.25 1,848,328
3rd Nov 2025 (Mon) 0.25 0.25 0.225 0.225 5,098,628
31st Oct 2025 (Fri) 0.275 0.25 0.25 0.25 1,475,602
30th Oct 2025 (Thu) 0.425 0.30 0.30 0.30 8,974,343
29th Oct 2025 (Wed) 0.425 0.43 0.40 0.425 1,475,698
28th Oct 2025 (Tue) 0.45 0.40 0.40 0.40 1,834,113
27th Oct 2025 (Mon) 0.45 0.50 0.50 0.50 64,487
24th Oct 2025 (Fri) 0.45 0.45 0.45 0.45 1,228,120
23rd Oct 2025 (Thu) 0.45 0.50 0.50 0.50 709,641
22nd Oct 2025 (Wed) 0.45 0.45 0.45 0.45 162,505
21st Oct 2025 (Tue) 0.45 0.45 0.45 0.45 393,977
20th Oct 2025 (Mon) 0.45 0.45 0.45 0.45 531,815
17th Oct 2025 (Fri) 0.45 0.45 0.45 0.45 425,300
16th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 340,296
15th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 481,630
FTSE 100 Latest
Value9,751.31
Change102.28