Anglesey Mining Historic Prices

 
     
Date Open High Low Close Volume
Jun 24, 2019 2.32 2.38 2.32 2.35 72,211
Jun 21, 2019 2.22 2.32 2.22 2.30 105,212
Jun 20, 2019 2.23 2.23 2.22 2.30 141,545
Jun 19, 2019 2.40 2.40 2.40 2.35 60,000
Jun 18, 2019 2.41 2.44 2.41 2.50 1,042,562
Jun 17, 2019 2.44 2.60 2.41 2.50 730,792
Jun 14, 2019 2.41 2.41 2.41 2.50 9,337
Jun 13, 2019 2.48 2.60 2.41 2.50 928,740
Jun 12, 2019 2.41 2.45 2.41 2.50 150,287
Jun 11, 2019 2.47 2.50 2.45 2.50 612,518
Jun 10, 2019 2.39 2.48 2.26 2.45 1,180,917
Jun 7, 2019 2.26 2.39 2.26 2.30 134,858
Jun 6, 2019 2.12 2.30 2.12 2.30 713,369
Jun 5, 2019 2.20 2.22 2.11 2.25 386,796
Jun 4, 2019 0.00 0.00 0.00 2.30 0
Jun 3, 2019 2.20 2.28 2.20 2.30 140,198
May 31, 2019 0.00 0.00 0.00 2.35 0
May 30, 2019 2.31 2.31 2.31 2.35 78,091
May 29, 2019 2.20 2.31 2.20 2.35 47,444
May 28, 2019 2.30 2.30 2.30 2.35 81,226
May 27, 2019 2.20 0.00 0.00 2.30 0
May 24, 2019 2.20 2.31 2.20 2.30 36,002
May 23, 2019 0.00 0.00 0.00 2.30 0
May 22, 2019 2.22 2.32 2.20 2.30 83,776
May 21, 2019 2.34 2.34 2.23 2.30 124,727
May 20, 2019 2.22 2.22 2.22 2.30 2,177
May 17, 2019 0.00 0.00 0.00 2.30 0
May 16, 2019 2.22 2.22 2.22 2.30 228
May 15, 2019 2.30 2.34 2.30 2.30 427,255
May 14, 2019 2.22 2.22 2.22 2.30 29,933
May 13, 2019 2.32 2.32 2.25 2.30 102,000
May 10, 2019 2.39 2.39 2.39 2.40 1,000
May 9, 2019 2.22 2.39 2.22 2.40 180,000
May 8, 2019 2.31 2.31 2.22 2.30 301,025
May 7, 2019 2.40 2.50 2.31 2.35 84,750
May 6, 2019 0.00 0.00 0.00 2.45 0
May 3, 2019 0.00 0.00 0.00 2.45 0
May 2, 2019 2.40 2.40 2.40 2.45 96,681
May 1, 2019 2.55 2.55 2.40 2.50 1,099,731
Apr 30, 2019 2.22 2.55 2.22 2.50 2,148,012
Apr 29, 2019 2.29 2.39 2.29 2.30 6,847,885
Apr 26, 2019 2.32 2.32 2.32 2.35 10,893
Apr 25, 2019 2.32 2.32 2.21 2.35 241,409
Apr 24, 2019 2.21 2.32 2.21 2.30 11,994
Apr 23, 2019 2.34 2.34 2.21 2.30 43,459
Apr 22, 2019 2.34 0.00 0.00 2.30 0
Apr 19, 2019 2.34 2.34 2.20 2.30 52,804
Apr 18, 2019 2.34 2.34 2.20 2.30 52,804
Apr 17, 2019 2.24 2.24 2.24 2.30 7,554
Apr 16, 2019 0.00 0.00 0.00 2.30 0
Showing 1 to 50 of 261