Atlas Metals Group PLC Share History

Atlas Metals Group PLC Share Price history. The following table shows end-of-day data AMG historical share prices for Atlas Metals Group PLC, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AMG.L
Share Price AMG.L
Charts AMG.L
Trades AMG.L
History Compare
AMG.L AMG.L
Share News AMG.L
RNS AMG.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-22	5.15	5.35	5.15	5.25	409,820
2026-09-21	5.15	5.15	5.15	5.15	666,313
2026-09-18	5.15	5.15	5.15	5.15	191,157
2026-09-17	5.15	5.24	5.15	5.15	1,743
2026-09-16	5.15	5.15	5.15	5.15	46,756
2026-09-15	5.10	5.15	5.10	5.15	184,109
2026-09-14	5.10	5.10	5.00	5.10	128,364
2026-09-11	5.10	5.10	5.10	5.10	3,473
2026-09-10	5.10	5.10	5.10	5.10	85,757
2026-09-09	5.10	5.10	5.10	5.10	13,326
2026-09-08	5.10	4.85	4.85	4.85	142,528
2026-09-07	5.10	5.10	5.10	5.10	100,000
2026-09-04	5.25	5.30	5.10	5.10	205,196
2026-09-03	5.25	5.25	5.25	5.25	24,240
2026-09-02	5.25	5.25	5.00	5.25	304,499
2026-09-01	5.50	5.30	5.20	5.30	311,860
2026-08-31	5.25	5.25	5.25	5.25	0
2026-08-28	5.25	5.25	5.25	5.25	321,818
2026-08-27	5.75	5.75	5.25	5.25	436,231
2026-08-26	6.00	6.65	5.25	5.75	4,032,630
2026-08-25	4.75	6.25	4.63	6.25	3,014,457
2026-08-24	4.75	4.75	4.75	4.75	120,570
2026-08-21	5.00	5.00	4.75	4.75	331,977
2026-08-20	5.25	5.10	5.10	5.10	207,738
2026-08-19	5.25	5.25	5.25	5.25	182,422
2026-08-18	5.25	5.25	5.25	5.25	0
2026-08-17	5.25	5.25	5.25	5.25	118,638
2026-08-14	5.25	5.25	5.25	5.25	871,889
2026-08-13	5.25	5.25	5.25	5.25	58,004
2026-08-12	5.25	5.25	5.25	5.25	32,386
2026-08-11	5.25	5.50	5.25	5.25	63,023
2026-08-10	5.25	5.50	5.50	5.25	106,508
2026-08-07	5.25	5.25	5.25	5.25	86,569
2026-08-06	6.25	6.25	5.25	5.25	1,026,301
2026-08-05	6.25	6.25	6.25	6.25	613,388
2026-08-04	6.75	6.75	6.25	6.25	140,735
2026-08-03	6.75	6.75	6.75	6.75	11,940
2026-07-31	6.75	6.75	6.75	6.75	32,646
2026-07-30	6.75	6.75	6.75	6.75	21,875
2026-07-29	6.75	6.75	6.75	6.75	31,992
2026-07-28	6.85	6.40	6.40	6.40	229,408
2026-07-27	6.85	6.85	6.85	6.85	1,147
2026-07-24	6.85	6.85	6.85	6.85	13,349
2026-07-23	6.85	6.85	6.85	6.85	7,314
2026-07-22	6.75	6.85	6.75	6.85	689,600
2026-07-21	6.75	6.75	6.75	6.75	7,887
2026-07-20	6.75	6.75	6.75	6.75	28,432
2026-07-17	7.10	7.10	6.75	6.75	240,342
2026-07-16	7.10	7.10	7.10	7.10	4,082
2026-07-15	7.10	7.10	7.10	7.10	139,120
2026-07-14	7.10	7.20	7.10	7.10	318,557
2026-07-13	7.10	7.20	7.10	7.10	445,685
2026-07-10	7.10	7.10	7.10	7.10	73,283
2026-07-09	7.25	7.25	7.10	7.10	975,000
2026-07-08	7.25	7.50	7.25	7.25	177,204
2026-07-07	7.25	7.40	7.40	7.40	67,252
2026-07-06	6.75	7.25	6.75	7.25	836,324
2026-07-03	6.75	7.14	6.75	6.90	2,953,918
2026-07-02	6.75	6.75	6.75	6.75	16,213
2026-07-01	6.75	6.75	6.75	6.75	180,218
2026-06-30	6.75	6.75	6.75	6.75	176,725
2026-06-29	6.75	6.75	6.75	6.75	31,117
2026-06-26	6.75	6.75	6.75	6.75	1,064,385
2026-06-25	6.75	6.75	6.75	6.75	12,691
2026-06-24	6.75	6.75	6.75	6.75	308,527
2026-06-23	6.75	6.75	6.75	6.75	259,192
2026-06-22	6.75	7.10	6.75	7.10	152,196
2026-06-19	6.75	6.75	6.75	6.75	14,285
2026-06-18	6.75	6.75	6.75	6.75	130,687
2026-06-17	6.75	6.75	6.75	6.75	39,703
2026-06-16	6.75	6.75	6.75	6.75	88,464
2026-06-15	7.50	7.50	6.75	6.75	297,797
2026-06-12	7.75	8.00	7.50	7.50	126,977
2026-06-11	7.75	7.75	7.75	7.75	19,929
2026-06-10	8.00	8.00	7.75	7.75	138,780
2026-06-09	8.00	8.00	8.00	8.00	68,057
2026-06-08	9.00	9.00	8.00	8.00	317,802
2026-06-05	9.00	9.00	9.00	9.00	81,129
2026-06-04	8.75	9.00	8.75	9.00	81,496
2026-06-03	8.75	8.75	8.75	8.75	65,483
2026-06-02	9.25	9.90	9.90	9.90	246,121
2026-06-01	9.50	9.50	9.00	9.00	374,351
2026-05-29	9.50	9.50	9.50	9.50	119,175
2026-05-28	9.50	10.00	10.00	10.00	328,289
2026-05-27	9.75	9.50	9.50	9.50	356,268
2026-05-26	9.75	9.75	9.75	9.75	118,602
2026-05-25	9.75	9.75	9.75	9.75	0
2026-05-22	9.00	9.75	9.00	9.75	1,171,798
2026-05-21	9.00	9.00	9.00	9.00	68,831
2026-05-20	9.00	9.00	9.00	9.00	622,578
2026-05-19	8.90	9.00	8.90	9.00	284,777
2026-05-18	8.90	9.15	8.90	8.90	482,597
2026-05-15	8.90	8.90	8.90	8.90	1,017,368
2026-05-14	8.50	8.90	8.50	8.90	551,175
2026-05-13	8.50	8.50	8.50	8.50	78,152
2026-05-12	8.50	8.50	8.50	8.50	311,752
2026-05-11	8.50	8.50	8.50	8.50	47,539
2026-05-08	8.50	8.50	8.50	8.50	253,976
2026-05-07	8.50	8.50	8.50	8.50	588,148
2026-05-06	8.50	8.70	8.00	8.70	729,784
2026-05-05	8.00	8.50	8.00	8.50	699,490
2026-05-04	8.00	8.00	8.00	8.00	0
2026-05-01	7.50	8.00	7.50	8.00	873,089
2026-04-30	7.50	7.50	7.50	7.50	219,305
2026-04-29	7.50	7.50	7.50	7.50	262,773
2026-04-28	7.50	7.50	7.50	7.50	710,646
2026-04-27	7.20	7.50	7.20	7.50	604,107
2026-04-24	7.00	7.20	7.00	7.20	381,540
2026-04-23	6.65	7.00	6.65	7.00	72,581
2026-04-22	6.65	7.34	6.90	6.90	460,335
2026-04-21	6.65	7.34	7.34	7.34	138,370
2026-04-20	6.65	6.65	6.65	6.65	97,537
2026-04-17	6.65	6.65	6.65	6.65	85,582
2026-04-16	6.50	6.65	6.50	6.65	114,588
2026-04-15	6.50	6.50	6.50	6.50	104,745
2026-04-14	6.50	6.50	6.50	6.50	15,090
2026-04-13	6.65	6.65	6.50	6.50	50,900
2026-04-10	6.50	6.70	6.50	6.65	436,361
2026-04-09	6.85	6.85	6.50	6.50	894,373
2026-04-08	7.00	7.18	7.18	7.18	711,930
2026-04-07	7.00	7.00	7.00	7.00	977,815
2026-04-06	7.00	7.00	7.00	7.00	0
2026-04-03	7.00	7.00	7.00	7.00	0
2026-04-02	7.25	7.10	7.00	7.00	407,786
2026-04-01	7.13	7.38	7.25	7.25	638,387
2026-03-31	7.13	7.51	7.13	7.13	66,756
2026-03-30	7.13	7.13	7.13	7.13	88,898
2026-03-27	7.00	7.51	7.00	7.13	501,488
2026-03-26	7.25	7.30	7.00	7.30	121,163
2026-03-25	7.50	7.40	7.40	7.40	202,751
2026-03-24	7.50	7.50	7.50	7.50	181,200
2026-03-23	8.00	8.00	7.50	7.50	815,909
2026-03-20	7.25	8.00	7.25	8.00	1,675,509
2026-03-19	7.40	7.40	7.25	7.25	253,603
2026-03-18	7.50	7.50	7.25	7.25	684,751
2026-03-17	7.38	8.00	7.25	7.50	944,468
2026-03-16	7.00	7.70	7.25	7.56	1,645,500
2026-03-13	7.00	7.00	7.00	7.00	1,780,964
2026-03-12	6.75	7.00	6.75	7.00	1,314,159
2026-03-11	7.25	7.25	6.75	6.75	277,858
2026-03-10	7.50	7.50	7.00	7.25	1,247,216
2026-03-09	7.50	7.50	7.50	7.50	99,444
2026-03-06	8.00	8.00	7.50	7.50	1,384,553
2026-03-05	7.75	9.00	6.75	8.00	4,042,784
2026-03-04	8.75	8.75	8.25	8.25	168,051
2026-03-03	8.75	8.75	8.50	8.75	101,399
2026-03-02	8.75	8.75	8.75	8.75	920,873
2026-02-27	7.75	9.00	7.75	8.75	2,223,944
2026-02-26	8.20	8.20	7.75	7.75	1,439,876
2026-02-25	8.00	8.00	8.00	8.00	258,549
2026-02-24	8.50	8.50	7.75	8.00	880,097
2026-02-23	9.25	8.30	8.30	8.30	590,654
2026-02-20	9.25	9.25	9.25	9.25	139,628
2026-02-19	9.38	9.38	9.25	9.25	63,280
2026-02-18	10.25	10.25	9.38	9.38	346,438
2026-02-17	11.00	11.00	10.10	10.25	497,995
2026-02-16	10.75	11.00	10.75	11.00	125,946
2026-02-13	10.75	10.90	10.75	10.75	397,435
2026-02-12	10.75	10.75	10.75	10.75	208,720
2026-02-11	10.50	10.75	10.25	10.75	454,658
2026-02-10	10.75	11.00	10.50	10.50	400,640
2026-02-09	10.75	10.75	10.75	10.75	421,824
2026-02-06	11.25	11.25	10.75	10.75	518,835
2026-02-05	11.25	11.20	11.20	11.20	929,868
2026-02-04	14.50	11.25	10.75	11.00	1,222,777
2026-02-03	15.25	16.50	15.00	15.00	738,151
2026-02-02	15.25	16.05	15.25	15.25	234,480
2026-01-30	14.00	16.00	14.25	15.75	1,396,471
2026-01-29	13.25	14.40	13.75	14.00	359,915
2026-01-28	11.50	13.55	13.55	13.55	934,302
2026-01-27	10.60	11.50	10.60	11.50	323,210
2026-01-26	10.50	11.00	10.30	11.00	578,762
2026-01-23	10.50	10.50	10.50	10.50	183,829
2026-01-22	10.50	10.50	10.50	10.50	103,400
2026-01-21	10.25	10.50	10.25	10.50	269,744
2026-01-20	11.00	11.00	10.25	10.25	442,371
2026-01-19	11.00	10.50	10.50	10.50	113,895
2026-01-16	10.50	10.50	10.50	10.50	783,180
2026-01-15	10.38	10.50	10.38	10.50	356,044
2026-01-14	10.25	10.38	10.25	10.38	279,859
2026-01-13	10.75	11.00	10.25	10.25	211,357
2026-01-12	10.25	11.00	10.75	11.00	1,104,847
2026-01-09	10.63	10.25	10.25	10.25	877,461
2026-01-08	11.00	11.00	10.25	10.63	433,780
2026-01-07	12.00	12.00	10.50	11.00	239,604
2026-01-06	12.00	12.00	11.75	12.00	641,395
2026-01-05	11.00	11.75	11.00	11.75	836,128
2026-01-02	11.00	11.00	11.00	11.00	70,887
2026-01-01	11.00	11.00	11.00	11.00	0
2025-12-31	10.75	11.00	10.75	11.00	184,955
2025-12-30	10.75	10.75	10.75	10.75	60,963
2025-12-29	10.75	10.75	10.50	10.75	910,393
2025-12-26	10.75	10.75	10.75	10.75	0
2025-12-25	10.75	10.75	10.75	10.75	0
2025-12-24	11.00	11.50	10.75	10.75	172,185
2025-12-23	11.00	11.50	11.00	11.00	407,077
2025-12-22	12.50	12.50	10.50	11.00	1,041,359
2025-12-19	11.75	12.80	11.75	11.75	184,873
2025-12-18	12.50	12.50	11.00	11.75	789,617
2025-12-17	18.00	18.00	12.50	12.50	459,523
2025-12-16	18.50	18.50	18.00	18.00	148,736
2025-12-15	18.50	18.50	18.50	18.50	9,503
2025-12-12	19.00	19.00	18.50	18.50	43,535
2025-12-11	19.00	19.00	18.00	19.00	167,598
2025-12-10	21.00	21.00	19.00	19.00	68,598
2025-12-09	19.50	21.50	19.50	21.00	179,598
2025-12-08	19.00	19.50	13.50	19.50	472,751
2025-12-05	19.00	19.00	19.00	19.00	91,559
2025-12-04	18.00	19.50	18.00	19.00	280,507
2025-12-03	16.00	20.50	16.00	18.00	1,023,632
2025-12-02	28.50	28.50	14.50	17.50	1,908,690
2025-12-01	32.00	32.00	30.50	30.50	54,024
2025-11-28	30.00	32.00	30.00	32.00	83,453
2025-11-27	27.50	28.00	27.50	28.00	133,055
2025-11-26	27.50	27.50	27.50	27.50	22,319
2025-11-25	27.50	27.50	27.50	27.50	4,106
2025-11-24	31.50	31.50	27.50	27.50	31,384
2025-11-21	31.50	31.50	31.50	31.50	51,337
2025-11-20	31.50	31.50	31.50	31.50	11,462
2025-11-19	31.50	31.50	31.50	31.50	15,013
2025-11-18	30.00	31.50	30.00	31.50	47,258
2025-11-17	29.50	29.50	28.50	29.50	17,490
2025-11-14	29.50	29.50	29.50	29.50	29,806
2025-11-13	26.00	29.50	26.00	29.50	54,122
2025-11-12	28.50	28.50	27.50	27.50	53,460
2025-11-11	31.00	31.00	28.50	28.50	80,832
2025-11-10	35.00	35.00	31.00	31.00	114,266
2025-11-07	35.00	37.50	35.00	35.00	133,775
2025-11-06	39.00	39.00	31.50	35.00	604,358
2025-11-05	49.50	49.50	39.00	40.00	291,475
2025-11-04	54.00	54.00	47.50	49.50	365,793
2025-11-03	56.00	62.50	53.50	54.00	329,512
2025-10-31	47.50	57.50	47.50	56.00	408,448
2025-10-30	44.00	47.50	44.00	47.50	140,468
2025-10-29	46.00	46.00	44.00	44.00	60,755
2025-10-28	40.50	46.50	40.50	46.00	331,911
2025-10-27	39.00	39.00	39.00	39.00	16,437
2025-10-24	39.50	39.50	39.00	39.00	68,006
2025-10-23	39.50	39.50	39.50	39.50	19,918
2025-10-22	37.50	39.50	37.50	39.50	14,698
2025-10-21	39.50	39.50	37.50	37.50	59,912
2025-10-20	37.50	39.50	37.50	39.50	138,245
2025-10-17	37.50	37.50	37.50	37.50	122,706
2025-10-16	34.00	39.60	34.00	39.60	157,520
2025-10-15	41.00	41.00	37.00	37.00	73,664
2025-10-14	30.50	44.00	30.50	41.00	637,531
2025-10-13	32.50	33.00	30.50	33.00	43,814
2025-10-10	31.50	32.50	31.50	32.50	78,516
2025-10-09	28.50	32.50	28.50	31.50	82,149
2025-10-08	28.50	28.50	28.50	28.50	38,389
2025-10-07	27.50	28.50	27.50	28.50	71,523
2025-10-06	28.50	28.50	27.50	27.50	65,839
2025-10-03	27.50	28.50	27.50	28.50	73,786
2025-10-02	25.00	27.50	25.00	27.50	105,736
2025-10-01	27.50	30.00	30.00	30.00	251,772
2025-09-30	31.00	31.00	27.50	27.50	146,919
2025-09-29	31.50	31.50	31.00	31.00	27,771
2025-09-26	31.00	31.50	31.00	31.50	58,441
2025-09-25	32.50	32.50	31.00	31.00	63,944
2025-09-24	32.50	32.50	32.50	32.50	102,591
2025-09-23	32.50	32.50	32.00	32.50	145,876
2025-09-22	30.50	32.50	30.50	32.50	50,696
2025-09-19	29.50	30.50	29.50	30.50	101,355
2025-09-18	34.00	29.50	28.00	29.50	438,475
2025-09-17	31.50	35.50	31.00	34.00	278,354
2025-09-16	31.50	36.00	28.00	31.50	724,696
2025-09-15	28.50	33.50	27.50	31.50	901,953
2025-09-12	28.50	35.00	27.50	28.50	561,932
2025-09-11	40.00	40.00	27.50	31.00	1,390,529
2025-09-10	12.50	55.00	32.50	40.00	5,489,975
2025-09-09	10.50	10.50	10.00	10.00	41,843
2025-09-08	10.00	10.50	10.00	10.50	54,261
2025-09-05	10.00	10.00	10.00	10.00	31,859
2025-09-04	9.50	10.00	9.50	10.00	40,825
2025-09-03	9.50	9.50	9.50	9.50	0
2025-09-02	10.00	10.00	9.50	9.50	75,010
2025-09-01	10.00	10.00	10.00	10.00	2,303
2025-08-29	10.00	10.00	10.00	10.00	5,276
2025-08-28	10.00	10.00	10.00	10.00	0
2025-08-27	10.00	10.00	10.00	10.00	4,738
2025-08-26	10.00	10.00	10.00	10.00	30,001
2025-08-25	10.00	10.00	10.00	10.00	0
2025-08-22	10.00	10.00	10.00	10.00	67,590
2025-08-21	10.25	10.25	10.00	10.00	99,330
2025-08-20	10.25	10.25	10.25	10.25	64,344
2025-08-19	10.00	10.50	10.00	10.00	100,000
2025-08-18	10.00	10.00	10.00	10.00	2,050
2025-08-15	9.50	10.00	9.50	10.00	16,224
2025-08-14	10.50	10.50	9.50	9.50	160,086
2025-08-13	11.00	11.00	10.50	10.50	100,499
2025-08-12	11.00	11.00	10.75	11.00	0
2025-08-11	11.00	11.00	11.00	11.00	22,705
2025-08-08	11.00	11.00	11.00	11.00	1,169
2025-08-07	11.00	11.00	11.00	11.00	15,481
2025-08-06	11.00	11.00	11.00	11.00	79,956
2025-08-05	11.00	11.00	11.00	11.00	13,472
2025-08-04	11.00	11.00	11.00	11.00	15,626
2025-08-01	11.00	11.00	11.00	11.00	498
2025-07-31	11.00	11.00	11.00	11.00	0
2025-07-30	11.00	11.00	11.00	11.00	14,834
2025-07-29	11.00	11.00	11.00	11.00	10,000
2025-07-28	11.00	11.00	11.00	11.00	17,628
2025-07-25	11.75	11.75	11.00	11.00	45,617
2025-07-24	12.50	12.50	11.50	11.75	157,389
2025-07-23	12.50	12.50	12.50	12.50	11,420
2025-07-22	12.50	12.50	12.50	12.50	10,000
2025-07-21	12.50	12.50	12.50	12.50	10,066
2025-07-18	14.00	14.00	12.50	12.50	86,558
2025-07-17	14.00	14.00	14.00	14.00	5,135
2025-07-16	14.00	14.00	14.00	14.00	34
2025-07-15	14.00	14.00	14.00	14.00	4,073
2025-07-14	14.00	14.00	14.00	14.00	0
2025-07-11	14.00	14.00	14.00	14.00	8
2025-07-10	14.00	14.00	14.00	14.00	61,754
2025-07-09	14.00	14.00	14.00	14.00	3,120
2025-07-08	14.00	14.00	14.00	14.00	2,346
2025-07-07	14.00	14.00	14.00	14.00	123,857
2025-07-04	14.00	14.00	14.00	14.00	9,271
2025-07-03	14.00	14.00	14.00	14.00	3,609
2025-07-02	14.00	14.00	14.00	14.00	343
2025-07-01	14.00	14.00	14.00	14.00	36,509
2025-06-30	15.50	15.50	14.00	14.00	42,289
2025-06-27	15.50	15.50	15.50	15.50	19,505
2025-06-26	15.50	15.50	15.50	15.50	6,397
2025-06-25	15.50	15.50	15.50	15.50	52,738
2025-06-24	15.50	15.50	15.50	15.50	23,028
2025-06-23	15.50	15.50	15.50	15.50	37,299
2025-06-20	15.50	15.50	15.50	15.50	48,452
2025-06-19	15.50	15.50	15.50	15.50	54,008
2025-06-18	18.00	18.00	15.50	15.50	249,685
2025-06-17	10.10	22.00	9.25	18.00	1,681,945
2025-06-16	9.25	9.25	9.25	9.25	34,357
2025-06-13	9.25	9.25	9.25	9.25	0
2025-06-12	9.25	9.25	9.25	9.25	170,756
2025-06-11	8.75	9.25	8.75	9.25	6,506
2025-06-10	8.50	8.75	8.50	8.75	61,295
2025-06-09	8.50	8.50	8.50	8.50	50,000
2025-06-06	8.50	8.50	8.50	8.50	75,000
2025-06-05	8.50	8.50	8.50	8.50	199
2025-06-04	8.50	8.50	8.50	8.50	10,000
2025-06-03	8.50	8.50	8.50	8.50	13,650
2025-06-02	8.00	8.50	8.00	8.50	10,221
2025-05-30	8.00	8.00	8.00	8.00	223
2025-05-29	8.25	8.25	8.25	8.00	3,420
2025-05-28	8.00	8.00	8.00	8.00	8
2025-05-27	8.00	8.00	8.00	8.00	28,898
2025-05-26	7.56	7.56	7.56	7.56	0
2025-05-23	7.50	8.00	7.50	8.00	52,817
2025-05-22	7.50	7.50	7.50	7.50	0
2025-05-21	7.25	7.50	7.25	7.50	178,558
2025-05-20	7.25	7.25	7.25	7.25	18,091
2025-05-19	7.75	7.75	7.25	7.25	112,394
2025-05-16	7.75	7.75	7.75	7.75	0
2025-05-15	7.75	7.75	7.75	7.75	19,497
2025-05-14	7.75	7.75	7.75	7.75	0
2025-05-13	7.75	7.75	7.75	7.75	4,331
2025-05-12	8.25	8.25	7.75	7.75	99,950
2025-05-09	8.25	8.25	8.25	8.25	0
2025-05-08	8.25	8.25	8.25	8.25	27,750
2025-05-07	8.25	8.25	8.25	8.25	119
2025-05-06	8.25	8.25	8.25	8.25	546
2025-05-05	8.30	8.30	8.30	8.30	0
2025-05-02	8.25	8.25	8.25	8.25	3,482
2025-05-01	8.25	8.25	8.25	8.25	6,405
2025-04-30	8.25	8.25	8.25	8.25	16,802
2025-04-29	8.25	8.25	8.25	8.25	0
2025-04-28	8.25	8.25	8.25	8.25	0
2025-04-25	8.25	8.25	8.25	8.25	200,000
2025-04-24	8.25	8.25	8.25	8.25	12,064
2025-04-23	8.25	8.25	8.25	8.25	675
2025-04-22	8.25	8.25	8.25	8.25	152,584
2025-04-21	8.25	8.25	8.25	8.25	0
2025-04-18	8.25	8.25	8.25	8.25	0
2025-04-17	8.25	8.25	8.25	8.25	4,687
2025-04-16	8.25	8.25	8.25	8.25	82
2025-04-15	8.25	8.25	8.25	8.25	386
2025-04-14	8.25	8.25	8.25	8.25	9,277
2025-04-11	8.25	8.25	8.25	8.25	1,328
2025-04-10	8.25	8.25	8.25	8.25	7,660
2025-04-09	8.00	8.00	8.00	8.00	3,076
2025-04-08	8.00	8.00	8.00	8.00	71,767
2025-04-07	8.50	8.50	8.00	8.00	508,534
2025-04-04	8.75	8.75	8.75	8.75	1,450
2025-04-03	8.75	8.75	8.75	8.75	21,227
2025-04-02	8.75	8.75	8.33	8.75	842
2025-04-01	8.75	8.75	8.75	8.75	61,612
2025-03-31	8.75	8.75	8.75	8.75	2,660
2025-03-28	9.25	9.25	8.75	8.75	36,000
2025-03-27	9.25	9.25	9.25	9.25	31,283
2025-03-26	9.25	9.25	9.25	9.25	0
2025-03-25	9.25	9.25	9.25	9.25	17,295
2025-03-24	9.25	9.25	9.25	9.25	3,804
2025-03-21	9.25	9.25	9.25	9.25	51
2025-03-20	9.25	9.25	9.25	9.25	409
2025-03-19	9.25	9.25	9.25	9.25	17,690
2025-03-18	9.25	9.25	9.25	9.25	7,000
2025-03-17	9.25	9.25	9.25	9.25	39,369
2025-03-14	9.25	9.25	9.25	9.25	5,109
2025-03-13	9.25	9.25	9.25	9.25	8,808
2025-03-12	9.25	9.25	9.25	9.25	9,533
2025-03-11	9.25	9.25	9.25	9.25	6,214
2025-03-10	9.25	9.25	9.25	9.25	29,249
2025-03-07	9.25	9.25	9.25	9.25	1,000
2025-03-06	9.25	9.25	9.25	9.25	18,019
2025-03-05	9.25	9.25	9.25	9.25	0
2025-03-04	9.25	9.25	9.25	9.25	0
2025-03-03	9.50	9.50	9.25	9.25	16,411
2025-02-28	9.50	9.50	9.50	9.50	5,000
2025-02-27	9.25	9.50	9.25	9.50	65,560
2025-02-26	9.25	9.25	9.25	9.25	0
2025-02-25	9.25	9.25	9.25	9.25	7,648
2025-02-24	9.25	9.25	9.25	9.25	2,559
2025-02-21	9.25	9.25	9.25	9.25	0
2025-02-20	9.25	9.25	9.25	9.25	26,000
2025-02-19	8.50	9.25	8.50	9.25	69,146
2025-02-18	8.50	8.50	8.50	8.50	10,790
2025-02-17	8.50	8.50	8.50	8.50	1,973
2025-02-14	8.50	8.50	8.24	8.50	8,280
2025-02-13	8.75	8.80	8.50	8.50	56,127
2025-02-12	9.25	9.25	8.75	8.75	6,035
2025-02-11	9.75	9.75	8.50	9.25	161,336
2025-02-10	9.75	9.75	9.75	9.75	12,500
2025-02-07	9.75	9.75	9.75	9.75	12,678
2025-02-06	9.75	9.75	9.25	9.75	15,394
2025-02-05	10.00	10.25	9.75	9.75	26,150
2025-02-04	10.00	10.00	10.00	10.00	859
2025-02-03	10.25	10.25	10.00	10.00	75,618
2025-01-31	10.50	10.50	10.25	10.25	17,333
2025-01-30	10.25	10.50	10.25	10.50	4,455
2025-01-29	10.25	10.25	10.25	10.25	9,850
2025-01-28	9.25	10.25	9.25	10.25	121,083
2025-01-27	9.25	9.25	9.25	9.25	20,827
2025-01-24	9.25	9.25	9.25	9.25	5,837
2025-01-23	8.50	9.75	8.50	9.25	118,194
2025-01-22	8.75	8.75	8.50	8.50	54,691
2025-01-21	8.50	8.75	8.50	8.75	37,002
2025-01-20	9.50	9.50	8.50	8.50	121,738
2025-01-17	10.25	10.25	9.00	9.50	213,336
2025-01-16	12.25	12.25	10.75	11.25	265,237
2025-01-15	12.00	12.25	12.00	12.25	28,084
2025-01-14	12.00	12.00	12.00	12.00	46,601
2025-01-13	10.50	12.00	10.50	12.00	328,921
2025-01-10	10.50	10.50	9.50	10.50	563,691
2025-01-09	12.00	12.00	10.50	10.50	339,090
2025-01-08	12.50	12.50	12.00	12.00	111,362
2025-01-07	12.75	13.50	12.50	12.50	267,499
2025-01-06	13.25	13.25	12.75	12.75	72,697
2025-01-03	12.25	13.75	12.25	13.25	356,694
2025-01-02	9.50	12.25	9.50	12.25	456,508
2025-01-01	9.50	9.50	9.50	9.50	0
2024-12-31	10.50	10.50	9.50	9.50	183,545
2024-12-30	11.00	11.00	10.50	10.50	320,955
2024-12-27	11.00	11.00	10.75	11.00	22,568
2024-12-26	11.00	11.00	11.00	11.00	0
2024-12-25	11.00	11.00	11.00	11.00	0
2024-12-24	24.50	24.50	7.50	11.00	1,748,047
2024-12-23	27.50	28.50	27.50	28.50	37,146
2024-12-20	29.00	29.00	26.50	26.50	436,549
2024-12-19	32.50	33.00	27.00	29.00	562,247
2024-12-18	32.50	34.00	34.00	34.00	208,525
2024-12-17	34.00	34.00	32.50	32.50	121,084
2024-12-16	36.50	34.00	34.00	34.00	198,291
2024-12-13	37.00	37.50	36.50	36.50	49,952
2024-12-12	35.30	35.30	35.30	37.00	7,653
2024-12-11	37.50	37.50	36.50	37.00	65,491
2024-12-10	40.00	40.00	37.50	37.50	81,991

Share	Price	Change
Southern Energy (SOUC)	3.50	16.67%
Chapel Down Grp (CDGP)	51.50	11.96%
Tungsten west (TUN)	48.50	8.99%
SIG (SHI)	10.50	8.47%
Oriole Resources (ORR)	0.30	7.14%

Share	Price	Change
Warpaint London (W7L)	192.50	-14.06%
Beacon Energy. (BCE)	2.90	-10.77%
Zinc Media (ZIN)	50.80	-10.09%
Great Western Mining Corporation PLC (GWMO)	3.60	-10%
Orosur Mining (OMI)	18.00	-10%

Share	Price	Volume
Forgent (FORG)	0.0095	636,529,031
80 Mile (80M)	1.06	28,237,518
Buccaneer Ergy (BUCE)	0.0125	25,151,680
Empyrean (EME)	0.0425	16,095,860
Nativo Resources (NTVO)	0.41	10,896,709