Anglesey Mining Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 2.73 2.73 2.56 2.65 100,069
Feb 14, 2019 2.74 2.79 2.53 2.65 147,642
Feb 13, 2019 2.61 2.61 2.60 2.70 212,524
Feb 12, 2019 2.69 2.69 2.69 2.70 25,000
Feb 11, 2019 2.67 2.67 2.65 2.65 41,504
Feb 8, 2019 2.76 2.84 2.67 2.78 141,075
Feb 7, 2019 2.78 2.78 2.78 2.85 180,659
Feb 6, 2019 2.78 2.85 2.78 2.85 307,827
Feb 5, 2019 2.95 2.95 2.78 2.85 15,730
Feb 4, 2019 2.83 2.95 2.70 2.85 490,107
Feb 1, 2019 2.95 2.95 2.95 2.85 26,156
Jan 31, 2019 2.90 2.90 2.83 2.85 72,331
Jan 30, 2019 2.97 2.97 2.90 2.85 115,458
Jan 29, 2019 2.89 2.97 2.89 2.85 276,674
Jan 28, 2019 2.97 2.97 2.88 2.85 149,356
Jan 25, 2019 2.97 3.00 2.86 3.00 539,087
Jan 24, 2019 2.91 2.99 2.87 2.85 454,666
Jan 23, 2019 3.03 3.03 2.82 2.85 859,827
Jan 22, 2019 2.85 3.09 2.74 3.03 3,025,017
Jan 21, 2019 2.55 2.75 2.55 2.60 538,700
Jan 18, 2019 2.58 2.58 2.57 2.55 234,009
Jan 17, 2019 2.30 2.70 2.20 2.55 2,539,913
Jan 16, 2019 2.07 2.43 2.05 2.20 1,847,415
Jan 15, 2019 2.07 2.07 1.98 1.95 13,868
Jan 14, 2019 1.98 1.98 1.98 1.95 7,415
Jan 11, 2019 1.93 2.09 1.93 1.95 838,314
Jan 10, 2019 1.93 1.93 1.93 2.00 1
Jan 9, 2019 1.95 2.04 1.93 2.00 242,797
Jan 8, 2019 1.90 1.90 1.90 1.95 44,824
Jan 7, 2019 1.93 1.99 1.90 2.00 465,144
Jan 4, 2019 1.99 2.00 1.93 1.95 381,967
Jan 3, 2019 1.80 2.09 1.80 2.00 1,442,846
Jan 2, 2019 1.80 1.80 1.68 1.70 135,721
Jan 1, 2019 1.75 1.80 1.75 1.70 484,796
Dec 31, 2018 1.75 1.80 1.75 1.70 484,796
Dec 28, 2018 1.57 1.66 1.57 1.70 154,040
Dec 27, 2018 1.66 1.66 1.66 1.60 2,208
Dec 26, 2018 1.66 1.66 1.66 1.60 602
Dec 25, 2018 1.66 1.66 1.66 1.60 602
Dec 24, 2018 1.66 1.66 1.66 1.60 602
Dec 21, 2018 1.57 1.57 1.57 1.60 66,729
Dec 20, 2018 1.61 1.67 1.57 1.60 168,939
Dec 19, 2018 1.67 1.67 1.67 1.60 44,106
Dec 18, 2018 1.67 1.68 1.57 1.60 435,994
Dec 17, 2018 1.67 1.67 1.56 1.60 41,143
Dec 14, 2018 1.75 1.75 1.61 1.60 625,000
Dec 13, 2018 1.88 1.88 1.75 1.85 52,666
Dec 12, 2018 1.73 1.99 1.73 1.85 1,515,558
Dec 11, 2018 1.60 1.84 1.60 1.70 761,828
Dec 10, 2018 1.36 1.50 1.36 1.50 893,590
Showing 1 to 50 of 260