Asiamet Resources Limited Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 3.70 3.73 3.50 3.63 893,292
Aug 15, 2019 3.70 3.70 3.45 3.65 5,251,311
Aug 14, 2019 3.83 3.91 3.65 3.80 2,432,076
Aug 13, 2019 3.83 3.88 3.70 3.85 2,412,714
Aug 12, 2019 4.02 0.00 3.75 3.85 2,636,904
Aug 9, 2019 4.02 4.08 3.80 4.00 1,277,715
Aug 8, 2019 3.98 4.23 3.88 4.05 2,495,836
Aug 7, 2019 3.84 4.19 3.80 3.95 5,776,782
Aug 6, 2019 4.10 4.10 3.75 3.93 5,635,516
Aug 5, 2019 4.31 0.00 4.01 4.10 4,013,536
Aug 2, 2019 4.31 4.40 4.30 4.35 4,095,340
Aug 1, 2019 4.62 4.70 4.30 4.50 6,904,294
Jul 31, 2019 4.92 5.20 4.31 4.65 7,678,333
Jul 30, 2019 4.95 4.95 4.73 4.85 1,036,260
Jul 29, 2019 4.90 5.10 4.73 4.90 1,488,817
Jul 26, 2019 5.10 5.10 4.69 4.85 1,806,630
Jul 25, 2019 4.93 5.10 4.83 4.95 1,160,927
Jul 24, 2019 5.05 5.08 4.91 5.00 1,476,866
Jul 23, 2019 5.00 5.18 4.80 5.05 3,509,605
Jul 22, 2019 4.80 5.00 4.60 4.90 5,668,481
Jul 19, 2019 4.52 4.70 4.30 4.55 5,608,541
Jul 18, 2019 4.50 4.70 4.40 4.50 1,530,191
Jul 17, 2019 4.82 4.84 4.45 4.55 3,833,407
Jul 16, 2019 4.29 4.45 4.14 4.43 2,624,126
Jul 15, 2019 4.26 4.34 4.14 4.30 2,540,231
Jul 12, 2019 0.00 0.00 0.00 4.20 998,017
Jul 11, 2019 4.49 4.57 4.15 4.20 1,506,742
Jul 10, 2019 4.28 4.72 4.23 4.55 4,279,691
Jul 9, 2019 4.01 4.39 3.87 4.30 6,501,950
Jul 8, 2019 4.02 4.08 4.01 4.05 768,510
Jul 5, 2019 4.03 4.17 4.02 4.15 461,740
Jul 4, 2019 4.18 4.25 3.92 4.15 1,967,001
Jul 3, 2019 4.20 4.30 4.10 4.20 1,148,616
Jul 2, 2019 4.20 4.34 4.05 4.30 2,431,118
Jul 1, 2019 3.98 4.08 3.90 4.05 1,044,492
Jun 28, 2019 4.08 4.09 4.00 4.05 457,629
Jun 27, 2019 3.90 4.29 3.75 4.10 6,315,711
Jun 26, 2019 3.88 3.99 3.83 3.85 3,179,729
Jun 25, 2019 4.08 4.14 3.72 3.90 8,710,705
Jun 24, 2019 4.29 4.29 4.06 4.10 2,976,356
Jun 21, 2019 4.26 4.30 4.13 4.20 1,804,709
Jun 20, 2019 4.14 4.37 4.14 4.30 3,002,328
Jun 19, 2019 4.40 4.40 4.10 4.15 2,987,417
Jun 18, 2019 4.20 4.40 4.05 4.28 13,300,736
Jun 17, 2019 4.51 4.65 4.15 4.23 18,692,414
Jun 14, 2019 5.25 5.48 4.47 4.70 27,717,156
Jun 13, 2019 5.50 5.59 5.18 5.35 3,245,270
Jun 12, 2019 5.07 5.63 5.03 5.50 8,841,153
Jun 11, 2019 4.70 5.20 4.68 5.00 5,167,545
Jun 10, 2019 4.79 4.83 4.63 4.65 2,192,012
Showing 1 to 50 of 261