Asiamet Resources Limited Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 6.88 7.67 6.88 7.60 12,269,313
Apr 18, 2019 6.88 7.67 6.88 7.60 12,269,313
Apr 17, 2019 6.88 7.18 6.70 7.00 5,294,704
Apr 16, 2019 7.08 7.20 6.70 6.85 5,580,545
Apr 15, 2019 7.20 7.20 6.80 6.85 2,056,881
Apr 12, 2019 7.05 7.38 6.77 7.00 6,089,237
Apr 11, 2019 6.71 7.17 6.60 6.95 4,980,909
Apr 10, 2019 6.73 7.13 6.00 6.70 6,278,230
Apr 9, 2019 6.70 6.90 6.60 6.85 1,519,591
Apr 8, 2019 6.90 6.94 6.60 6.75 3,552,993
Apr 5, 2019 7.18 7.18 6.50 6.80 6,118,660
Apr 4, 2019 6.73 7.20 6.73 7.05 3,334,601
Apr 3, 2019 6.66 6.80 6.60 6.70 3,235,261
Apr 2, 2019 6.66 6.95 6.60 6.70 3,729,056
Apr 1, 2019 7.13 7.13 6.66 6.80 2,667,465
Mar 29, 2019 6.67 7.18 6.61 6.90 4,170,549
Mar 28, 2019 6.93 6.93 6.35 6.65 3,874,788
Mar 27, 2019 6.81 7.08 6.78 6.90 2,847,645
Mar 26, 2019 6.79 7.20 6.61 6.90 4,072,584
Mar 25, 2019 6.60 6.92 6.60 6.70 4,439,156
Mar 22, 2019 7.15 7.15 6.51 6.60 8,085,949
Mar 21, 2019 7.00 7.28 6.80 7.05 5,248,803
Mar 20, 2019 7.23 7.23 6.50 6.95 4,969,323
Mar 19, 2019 6.88 6.97 6.50 6.65 3,382,974
Mar 18, 2019 6.70 7.13 6.70 6.95 1,976,379
Mar 15, 2019 7.12 7.12 6.60 6.70 7,858,416
Mar 14, 2019 7.17 7.43 7.00 7.10 3,985,734
Mar 13, 2019 7.18 7.35 6.98 7.05 4,281,015
Mar 12, 2019 7.65 7.68 7.10 7.20 7,516,163
Mar 11, 2019 6.99 7.88 6.86 7.60 9,226,402
Mar 8, 2019 7.00 7.34 6.85 6.90 3,809,179
Mar 7, 2019 7.37 7.70 6.81 6.95 8,581,909
Mar 6, 2019 6.52 6.79 6.25 6.65 3,835,117
Mar 5, 2019 6.10 6.67 6.00 6.50 5,160,353
Mar 4, 2019 6.23 6.23 5.86 6.00 3,619,465
Mar 1, 2019 6.15 6.48 6.14 6.30 2,910,839
Feb 28, 2019 6.53 6.65 6.20 6.20 4,244,392
Feb 27, 2019 6.68 6.68 6.33 6.55 4,328,570
Feb 26, 2019 6.35 6.79 5.90 6.55 8,082,539
Feb 25, 2019 6.66 7.00 6.14 6.40 8,577,430
Feb 22, 2019 6.10 6.80 6.10 6.60 12,128,755
Feb 21, 2019 5.60 6.44 5.50 6.10 19,179,136
Feb 20, 2019 5.19 5.60 5.19 5.50 5,619,828
Feb 19, 2019 5.50 5.60 5.15 5.20 6,111,562
Feb 18, 2019 5.10 5.65 5.10 5.35 8,132,274
Feb 15, 2019 5.11 5.17 5.00 5.10 1,715,627
Feb 14, 2019 5.35 5.40 5.06 5.10 6,118,225
Feb 13, 2019 4.55 5.40 4.35 5.25 18,921,082
Feb 12, 2019 4.58 4.58 4.45 4.50 2,955,997
Feb 11, 2019 4.51 4.65 4.42 4.55 3,889,023
Showing 1 to 50 of 260