S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Asiamet Resources Limited (ARS)
Asiamet Resources Limited (ARS) Historical

ARS Asiamet Resources Limited

0.95

0.025 (2.70%)

Last Updated: 03:29:21

Delayed by 15 minutes

ARS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.925	0.00	0.00%	0.925	0.95	0.925	8,397,486
Apr 29 2024	0.925	0.10	12.12%	0.825	0.925	0.825	7,349,001
Apr 26 2024	0.825	0.00	0.00%	0.825	0.875	0.825	2,713,343
Apr 25 2024	0.825	-0.025	-2.94%	0.825	0.825	0.80	3,587,780
Apr 24 2024	0.85	0.075	9.68%	0.775	0.85	0.775	5,878,414
Apr 23 2024	0.775	0.05	6.90%	0.725	0.775	0.70	3,033,847
Apr 22 2024	0.725	-0.025	-3.33%	0.70	0.725	0.70	1,184,058
Apr 19 2024	0.75	0.05	7.14%	0.70	0.75	0.675	5,079,004
Apr 18 2024	0.70	0.025	3.70%	0.675	0.70	0.675	2,031,567
Apr 17 2024	0.675	0.00	0.00%	0.725	0.75	0.675	5,250,032
Apr 16 2024	0.675	-0.025	-3.57%	0.675	0.675	0.65	556,911
Apr 15 2024	0.70	0.05	7.69%	0.725	0.725	0.675	2,954,969
Apr 12 2024	0.65	0.025	4.00%	0.625	0.725	0.60	7,824,042
Apr 11 2024	0.625	0.00	0.00%	0.625	0.625	0.625	604,520
Apr 10 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,321,957
Apr 09 2024	0.625	0.00	0.00%	0.625	0.625	0.625	2,605,448
Apr 08 2024	0.625	0.00	0.00%	0.625	0.625	0.60	1,126,659
Apr 05 2024	0.625	0.025	4.17%	0.60	0.625	0.60	974,924
Apr 04 2024	0.60	-0.03	-4.76%	0.575	0.60	0.575	5,445,398
Apr 03 2024	0.63	0.005	0.80%	0.625	0.63	0.575	2,496,305
Apr 02 2024	0.625	0.025	4.17%	0.60	0.625	0.575	6,457,274
Mar 28 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,654,384
Mar 27 2024	0.60	0.00	0.00%	0.60	0.60	0.60	342,507
Mar 26 2024	0.60	0.00	0.00%	0.60	0.60	0.60	2,248,650
Mar 25 2024	0.60	0.00	0.00%	0.60	0.60	0.575	3,401,763
Mar 22 2024	0.60	0.00	0.00%	0.60	0.60	0.60	307,507
Mar 21 2024	0.60	-0.025	-4.00%	0.60	0.60	0.60	2,096,984
Mar 20 2024	0.625	0.025	4.17%	0.625	0.625	0.625	486,609
Mar 19 2024	0.60	0.00	0.00%	0.60	0.60	0.60	428,214
Mar 18 2024	0.60	0.00	0.00%	0.60	0.60	0.60	6,441,721
Mar 15 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,020,343
Mar 14 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,025,389
Mar 13 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,773,490
Mar 12 2024	0.60	-0.025	-4.00%	0.625	0.625	0.60	2,866,720
Mar 11 2024	0.625	0.00	0.00%	0.625	0.65	0.625	1,600,000
Mar 08 2024	0.625	0.00	0.00%	0.625	0.625	0.60	1,813,592
Mar 07 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,610,481
Mar 06 2024	0.625	0.00	0.00%	0.625	0.625	0.625	383,880
Mar 05 2024	0.625	-0.025	-3.85%	0.65	0.65	0.625	13,476
Mar 04 2024	0.65	0.00	0.00%	0.65	0.65	0.65	480,033
Mar 01 2024	0.65	0.05	8.33%	0.60	0.65	0.575	2,701,244
Feb 29 2024	0.60	-0.05	-7.69%	0.65	0.675	0.60	2,207,451
Feb 28 2024	0.65	0.025	4.00%	0.625	0.65	0.625	1,372,387
Feb 27 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,350,465
Feb 26 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,460,636
Feb 23 2024	0.625	0.025	4.17%	0.60	0.625	0.575	3,160,247
Feb 22 2024	0.60	-0.002	-0.33%	0.625	0.625	0.60	1,772,746
Feb 21 2024	0.602	-0.048	-7.38%	0.65	0.65	0.60	692,745
Feb 20 2024	0.65	0.00	0.00%	0.65	0.65	0.65	7,534,705
Feb 19 2024	0.65	0.00	0.00%	0.65	0.65	0.625	3,179,605
Feb 16 2024	0.65	-0.025	-3.70%	0.675	0.675	0.625	10,099,654
Feb 15 2024	0.675	-0.05	-6.90%	0.725	0.725	0.675	25,124,778
Feb 14 2024	0.725	0.00	0.00%	0.725	0.725	0.725	914,512
Feb 13 2024	0.725	0.00	0.00%	0.725	0.725	0.693	504,008
Feb 12 2024	0.725	0.00	0.00%	0.725	0.725	0.71	47,367
Feb 09 2024	0.725	0.00	0.00%	0.725	0.725	0.725	717,552
Feb 08 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,157,282
Feb 07 2024	0.725	0.00	0.00%	0.725	0.725	0.693	2,050,719
Feb 06 2024	0.725	0.00	0.00%	0.725	0.725	0.725	624,494
Feb 05 2024	0.725	0.00	0.00%	0.725	0.73	0.725	697,366
Feb 02 2024	0.725	0.00	0.00%	0.725	0.725	0.725	102,887
Feb 01 2024	0.725	0.00	0.00%	0.725	0.725	0.725	229,438

Asiamet Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions