Asiamet Resources Limited (AIM:ARS)
London
· Delayed Price · Currency is GBP · Price in GBX 1.550
+0.050 (3.33%)
Apr 28, 2026, 4:21 PM GMT
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.48 | 1.55 | 1.45 | 1.50 | 1.50 | 1.69% | 3,649,037 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 683,477 |
| Apr 23, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 125,791 |
| Apr 22, 2026 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | -1.01% | 1,979,479 |
| Apr 21, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 1.02% | 1,318,299 |
| Apr 20, 2026 | 1.50 | 1.55 | 1.40 | 1.48 | 1.48 | -1.67% | 8,960,559 |
| Apr 17, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 1,362,399 |
| Apr 16, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 583,131 |
| Apr 15, 2026 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | - | 1,064,192 |
| Apr 14, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 3,266,732 |
| Apr 13, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 3,445,987 |
| Apr 10, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 784,825 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 3,266,629 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,628,290 |
| Apr 7, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 1.75% | 12,561,060 |
| Apr 2, 2026 | 1.45 | 1.50 | 1.38 | 1.43 | 1.43 | -1.72% | 2,814,204 |
| Apr 1, 2026 | 1.45 | 1.44 | 1.40 | 1.45 | 1.45 | - | 647,638 |
| Mar 31, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 587,326 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 2,149,801 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 704,060 |
| Mar 26, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 92,448 |
| Mar 25, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 412,923 |
| Mar 24, 2026 | 1.43 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,461,871 |
| Mar 23, 2026 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | 0.69% | 7,587,432 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.40 | 1.44 | 1.44 | -2.37% | 3,213,328 |
| Mar 19, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -1.67% | 3,831,444 |
| Mar 18, 2026 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -6.25% | 2,159,935 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.50 | 1.60 | 1.60 | - | 1,159,012 |
| Mar 16, 2026 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | - | 697,252 |
| Mar 13, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 329,165 |
| Mar 12, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 3.90% | 1,065,562 |
| Mar 11, 2026 | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | 0.98% | 5,369,886 |
| Mar 10, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | -1.61% | 960,679 |
| Mar 9, 2026 | 1.58 | 1.60 | 1.45 | 1.55 | 1.55 | -1.59% | 4,297,691 |
| Mar 6, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | -1.56% | 937,305 |
| Mar 5, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 951,695 |
| 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 |