Asiamet Resources Limited (AIM:ARS)
London
· Delayed Price · Currency is GBP · Price in GBX 1.588
+0.013 (0.83%)
Mar 4, 2026, 2:39 PM GMT
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | - | 582,092 |
| Mar 3, 2026 | 1.55 | 1.58 | 1.58 | 1.58 | 1.58 | -3.08% | 14,649,640 |
| Mar 2, 2026 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -2.99% | 1,530,758 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 300,442 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.61 | 1.68 | 1.68 | - | 2,903,306 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | - | 1,296,326 |
| Feb 24, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 1,120,410 |
| Feb 23, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,001,627 |
| Feb 20, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 254,949 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,404,623 |
| Feb 18, 2026 | 1.75 | 1.80 | 1.62 | 1.68 | 1.68 | -4.29% | 6,615,335 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 1,640,698 |
| Feb 16, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | - | 1,976,626 |
| Feb 13, 2026 | 1.65 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 1,048,750 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 1,161,027 |
| Feb 11, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | - | 1,814,071 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.47% | 3,700,038 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 5,452,127 |
| Feb 6, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | - | 1,326,799 |
| Feb 5, 2026 | 1.75 | 1.76 | 1.76 | 1.75 | 1.75 | -2.78% | 1,234,544 |
| Feb 4, 2026 | 1.77 | 1.85 | 1.70 | 1.80 | 1.80 | 2.86% | 910,466 |
| Feb 3, 2026 | 1.72 | 1.79 | 1.79 | 1.75 | 1.75 | - | 1,993,078 |
| Feb 2, 2026 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | - | 1,728,854 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,484,495 |
| Jan 29, 2026 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | - | 3,823,230 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | 1.45% | 3,388,960 |
| Jan 27, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -1.99% | 3,188,574 |
| Jan 26, 2026 | 1.75 | 1.85 | 1.74 | 1.76 | 1.76 | 0.57% | 7,564,747 |
| Jan 23, 2026 | 1.77 | 1.80 | 1.70 | 1.75 | 1.75 | - | 3,234,951 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.75 | 0.57% | 2,661,115 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 3.88% | 6,549,043 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,639,223 |
| Jan 19, 2026 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -2.90% | 2,812,328 |
| Jan 16, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 2,578,654 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | - | 2,272,110 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.72 | 1.73 | 1.73 | - | 1,230,949 |
| Jan 13, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | 0.29% | 4,972,617 |
| Jan 12, 2026 | 1.75 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 4,391,719 |
| Jan 9, 2026 | 1.77 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 2,680,470 |
| Jan 8, 2026 | 1.79 | 1.80 | 1.80 | 1.75 | 1.75 | - | 4,122,824 |
| Jan 7, 2026 | 1.80 | 1.90 | 1.73 | 1.75 | 1.75 | -2.78% | 8,015,180 |
| Jan 6, 2026 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 1.12% | 2,750,026 |
| Jan 5, 2026 | 1.74 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 5,910,251 |
| Jan 2, 2026 | 1.68 | 1.80 | 1.65 | 1.70 | 1.70 | 1.49% | 3,974,912 |
| Dec 31, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.52% | 2,211,984 |
| Dec 30, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | - | 4,656,395 |
| Dec 29, 2025 | 1.63 | 1.70 | 1.59 | 1.65 | 1.65 | 1.54% | 3,734,722 |
| Dec 24, 2025 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | - | 679,209 |
| Dec 23, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | - | 297,529 |
| Dec 22, 2025 | 1.62 | 1.65 | 1.65 | 1.63 | 1.63 | - | 2,920,302 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.52% | 1,456,730 |
| Dec 18, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 10,658,140 |
| Dec 17, 2025 | 1.53 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 2,826,691 |
| Dec 16, 2025 | 1.60 | 1.65 | 1.53 | 1.55 | 1.55 | -3.13% | 3,239,497 |
| Dec 15, 2025 | 1.65 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,730,091 |
| Dec 12, 2025 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,308,822 |
| Dec 11, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 1,454,054 |
| Dec 10, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | -1.45% | 880,417 |
| Dec 9, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 237,617 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 450,844 |
| Dec 5, 2025 | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | - | 2,933,496 |
| Dec 4, 2025 | 1.68 | 1.75 | 1.65 | 1.73 | 1.73 | 2.99% | 2,712,091 |
| Dec 3, 2025 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 3.08% | 3,643,677 |
| Dec 2, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | - | 5,088,099 |
| Dec 1, 2025 | 1.68 | 1.75 | 1.55 | 1.63 | 1.63 | -2.99% | 4,874,675 |
| Nov 28, 2025 | 1.65 | 1.75 | 1.58 | 1.68 | 1.68 | 1.52% | 2,630,712 |
| Nov 27, 2025 | 1.58 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 3,917,717 |
| Nov 26, 2025 | 1.55 | 1.60 | 1.50 | 1.58 | 1.58 | 2.60% | 4,595,603 |
| Nov 25, 2025 | 1.53 | 1.60 | 1.50 | 1.54 | 1.54 | 0.65% | 1,666,224 |
| Nov 24, 2025 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | 0.66% | 3,553,716 |
| Nov 21, 2025 | 1.50 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 5,703,003 |
| Nov 20, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 1.67% | 1,903,782 |
| Nov 19, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | - | 4,318,676 |
| Nov 18, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -1.64% | 3,974,705 |
| Nov 17, 2025 | 1.58 | 1.63 | 1.50 | 1.53 | 1.53 | -1.61% | 11,725,570 |
| Nov 14, 2025 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.59% | 5,592,961 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.55 | 1.58 | 1.58 | -4.55% | 11,585,060 |
| Nov 12, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 13,236,650 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.56 | 1.70 | 1.70 | 4.62% | 9,199,183 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.56 | 1.63 | 1.63 | -4.41% | 10,213,060 |
| Nov 7, 2025 | 1.65 | 1.75 | 1.60 | 1.70 | 1.70 | - | 16,439,040 |
| Nov 6, 2025 | 1.20 | 2.24 | 1.24 | 1.70 | 1.70 | 41.67% | 62,272,120 |
| Nov 5, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 33,442,390 |
| Nov 4, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -2.04% | 2,838,332 |
| Nov 3, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 2.08% | 3,154,501 |
| Oct 31, 2025 | 1.23 | 1.28 | 1.15 | 1.20 | 1.20 | -2.04% | 4,363,654 |
| Oct 30, 2025 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | -2.00% | 1,131,652 |
| Oct 29, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 751,401 |
| Oct 28, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 9,375,911 |
| Oct 27, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 3,004,019 |
| Oct 24, 2025 | 1.18 | 1.30 | 1.16 | 1.25 | 1.25 | 6.38% | 9,182,825 |
| Oct 23, 2025 | 1.10 | 1.26 | 1.09 | 1.18 | 1.18 | 0.43% | 5,423,274 |
| Oct 22, 2025 | 0.98 | 1.25 | 0.95 | 1.17 | 1.17 | 20.00% | 18,091,600 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | -0.51% | 3,785,190 |
| Oct 20, 2025 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 4,795,796 |
| Oct 17, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 4,503,440 |
| Oct 16, 2025 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,325,202 |
| Oct 15, 2025 | 0.98 | 1.06 | 0.95 | 1.00 | 1.00 | 2.56% | 2,402,126 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | - | 649,533 |
| Oct 13, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,151,393 |