Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.000 | 4.300 | 3.700 | 4.000 | 4.000 | 281,304 |
| 2026-07-27 | 4.000 | 4.040 | 3.706 | 4.000 | 4.000 | 101,277 |
| 2026-07-24 | 4.000 | 4.300 | 3.700 | 4.000 | 4.000 | 8,116 |
| 2026-07-23 | 4.000 | 4.300 | 3.700 | 4.000 | 4.000 | 59,523 |
| 2026-07-22 | 4.100 | 4.200 | 3.500 | 4.000 | 4.000 | 159,252 |
| 2026-07-21 | 4.100 | 4.145 | 4.086 | 4.100 | 4.100 | 56,338 |
| 2026-07-20 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 3,316 |
| 2026-07-17 | 4.250 | 4.500 | 3.800 | 4.100 | 4.100 | 238,801 |
| 2026-07-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 38,287 |
| 2026-07-15 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 93,065 |
| 2026-07-14 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,158 |
| 2026-07-13 | 4.250 | 4.300 | 4.183 | 4.250 | 4.250 | 71,161 |
| 2026-07-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 29,569 |
| 2026-07-09 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 14,634 |
| 2026-07-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 54,882 |
| 2026-07-07 | 4.250 | 4.440 | 4.000 | 4.250 | 4.250 | 38,259 |
| 2026-07-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 14,932 |
| 2026-07-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 33,682 |
| 2026-07-02 | 4.350 | 4.700 | 4.000 | 4.250 | 4.250 | 139,548 |
| 2026-07-01 | 5.000 | 5.500 | 4.000 | 4.350 | 4.350 | 601,310 |
| 2026-06-30 | 5.000 | 5.000 | 4.814 | 5.000 | 5.000 | 28,957 |
| 2026-06-29 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 42,638 |
| 2026-06-26 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 71,229 |
| 2026-06-25 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 83,186 |
| 2026-06-24 | 5.050 | 5.540 | 4.500 | 5.540 | 5.540 | 103,077 |
| 2026-06-23 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 56,917 |
| 2026-06-22 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 98,546 |
| 2026-06-19 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 357,515 |
| 2026-06-18 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 46,326 |
| 2026-06-17 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 83,500 |
| 2026-06-16 | 5.100 | 5.500 | 4.600 | 5.050 | 5.050 | 67,779 |
| 2026-06-15 | 4.750 | 5.500 | 4.500 | 5.100 | 5.100 | 288,778 |
| 2026-06-12 | 4.750 | 5.000 | 4.505 | 4.750 | 4.750 | 18,761 |
| 2026-06-11 | 4.750 | 5.000 | 4.505 | 4.750 | 4.750 | 29,524 |
| 2026-06-10 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 912,869 |
| 2026-06-09 | 5.100 | 5.200 | 4.700 | 4.850 | 4.850 | 192,037 |
| 2026-06-08 | 5.100 | 5.200 | 5.002 | 5.100 | 5.100 | 244,812 |
| 2026-06-05 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 83,616 |
| 2026-06-04 | 4.850 | 5.200 | 4.700 | 5.100 | 5.100 | 266,344 |
| 2026-06-03 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 139,629 |
| 2026-06-02 | 4.750 | 5.000 | 4.700 | 4.850 | 4.850 | 1,607,131 |
| 2026-06-01 | 4.100 | 5.000 | 4.000 | 4.750 | 4.750 | 1,657,606 |
| 2026-05-29 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 348,792 |
| 2026-05-28 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 172,535 |
| 2026-05-27 | 4.200 | 4.400 | 4.000 | 4.100 | 4.100 | 133,005 |
| 2026-05-26 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 193,550 |
| 2026-05-22 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 242,240 |
| 2026-05-21 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 183,357 |
| 2026-05-20 | 4.400 | 4.500 | 4.100 | 4.200 | 4.200 | 153,359 |
| 2026-05-19 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 44,402 |
| 2026-05-18 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 279,730 |
| 2026-05-15 | 4.550 | 4.800 | 4.300 | 4.400 | 4.400 | 28,207 |
| 2026-05-14 | 4.550 | 4.550 | 4.300 | 4.550 | 4.550 | 71,281 |
| 2026-05-13 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 52,405 |
| 2026-05-12 | 4.550 | 4.550 | 4.305 | 4.550 | 4.550 | 13,458 |
| 2026-05-11 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 55,987 |
| 2026-05-08 | 4.550 | 4.550 | 4.480 | 4.550 | 4.550 | 3,187 |
| 2026-05-07 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 70,732 |
| 2026-05-06 | 4.550 | 4.550 | 4.489 | 4.550 | 4.550 | 100,939 |
| 2026-05-05 | 4.550 | 4.800 | 4.305 | 4.550 | 4.550 | 73,226 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.