Asiamet Resources Limited (AIM:ARS)
London
· Delayed Price · Currency is GBP · Price in GBX 1.716
-0.010 (-0.55%)
Dec 5, 2025, 3:58 PM GMT+1
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | - | -0.52% | 1,572,463 |
| 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 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 4,170,064 |
| Oct 9, 2025 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 2.04% | 2,355,648 |
| Oct 8, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 901,381 |
| Oct 7, 2025 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -2.44% | 3,354,553 |
| Oct 6, 2025 | 1.03 | 1.04 | 0.95 | 1.03 | 1.03 | - | 1,680,169 |
| Oct 3, 2025 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 3,409,339 |
| Oct 2, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 4,909,591 |
| Oct 1, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 6,940,628 |
| Sep 30, 2025 | 0.95 | 1.05 | 0.92 | 1.05 | 1.05 | 10.53% | 11,616,360 |
| Sep 29, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | - | 1,165,487 |