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
7th Oct 2025 (Tue) 0.325 0.375 0.325 0.375 3,447,210
6th Oct 2025 (Mon) 0.30 0.325 0.30 0.325 989,875
3rd Oct 2025 (Fri) 0.30 0.30 0.30 0.30 382,964
2nd Oct 2025 (Thu) 0.30 0.30 0.30 0.30 2,088,671
1st Oct 2025 (Wed) 0.30 0.30 0.30 0.30 2,621,838
30th Sep 2025 (Tue) 0.30 0.30 0.30 0.30 362,316
29th Sep 2025 (Mon) 0.25 0.30 0.25 0.30 3,497,016
26th Sep 2025 (Fri) 0.30 0.256 0.225 0.25 10,286,807
25th Sep 2025 (Thu) 0.34 0.34 0.34 0.34 1,238,646
24th Sep 2025 (Wed) 0.34 0.382 0.382 0.382 1,186,542
23rd Sep 2025 (Tue) 0.35 0.38 0.34 0.34 1,608,044
22nd Sep 2025 (Mon) 0.425 0.412 0.36 0.36 11,147,737
19th Sep 2025 (Fri) 0.425 0.425 0.425 0.425 274,564
18th Sep 2025 (Thu) 0.425 0.425 0.425 0.425 415,624
17th Sep 2025 (Wed) 0.425 0.425 0.425 0.425 122,896
16th Sep 2025 (Tue) 0.425 0.46 0.425 0.425 969,994
15th Sep 2025 (Mon) 0.425 0.425 0.425 0.425 146,403
12th Sep 2025 (Fri) 0.425 0.45 0.425 0.425 207,897
11th Sep 2025 (Thu) 0.425 0.425 0.425 0.425 462,366
10th Sep 2025 (Wed) 0.425 0.425 0.425 0.425 129,057
9th Sep 2025 (Tue) 0.425 0.46 0.425 0.425 149,667
8th Sep 2025 (Mon) 0.425 0.425 0.425 0.425 124,763
5th Sep 2025 (Fri) 0.425 0.425 0.425 0.425 335,480
4th Sep 2025 (Thu) 0.45 0.45 0.425 0.425 648,665
3rd Sep 2025 (Wed) 0.45 0.45 0.45 0.45 101,450
2nd Sep 2025 (Tue) 0.45 0.45 0.45 0.45 938,312
1st Sep 2025 (Mon) 0.45 0.45 0.45 0.45 1,159,121
29th Aug 2025 (Fri) 0.45 0.494 0.45 0.45 215,537
28th Aug 2025 (Thu) 0.45 0.45 0.45 0.45 307,108
27th Aug 2025 (Wed) 0.45 0.45 0.45 0.45 2,051,140
26th Aug 2025 (Tue) 0.475 0.475 0.45 0.45 292,781
25th Aug 2025 (Mon) 0.475 0.475 0.475 0.475 0
22nd Aug 2025 (Fri) 0.50 0.50 0.475 0.475 368,808
21st Aug 2025 (Thu) 0.55 0.58 0.50 0.50 2,616,567
20th Aug 2025 (Wed) 0.575 0.60 0.60 0.60 3,601,253
19th Aug 2025 (Tue) 0.475 0.575 0.475 0.575 5,789,057
18th Aug 2025 (Mon) 0.525 0.56 0.45 0.475 8,574,736
15th Aug 2025 (Fri) 0.775 0.80 0.50 0.50 4,296,680
14th Aug 2025 (Thu) 0.775 0.775 0.775 0.775 47,195
13th Aug 2025 (Wed) 0.775 0.775 0.775 0.775 114,654
12th Aug 2025 (Tue) 0.775 0.775 0.775 0.775 212,405
11th Aug 2025 (Mon) 0.775 0.775 0.775 0.775 678,104
8th Aug 2025 (Fri) 0.775 0.775 0.775 0.775 68,305
FTSE 100 Latest
Value9,515.46
Change31.88