Asiamet Resources Limited
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jan 2010 |
GBX |
5.25 |
5.25 |
5 |
5 |
5 |
0.0 (0.0%)
|
400,000 |
| 25 Jan 2010 |
GBX |
5.5 |
5.5 |
5 |
5 |
5 |
-0.45 (-8.26%)
|
914,189 |
| 22 Jan 2010 |
GBX |
5.75 |
5.75 |
5 |
5.45 |
5.45 |
-0.3 (-5.22%)
|
333,465 |
| 21 Jan 2010 |
GBX |
6.5 |
6.5 |
5.75 |
5.75 |
5.75 |
-0.25 (-4.17%)
|
349,376 |
| 20 Jan 2010 |
GBX |
6 |
6.5 |
6 |
6 |
6 |
-0.2 (-3.23%)
|
727,009 |
| 19 Jan 2010 |
GBX |
5.88 |
6.2 |
5.88 |
6.2 |
6.2 |
+1.05 (+20.39%)
|
282,269 |
| 18 Jan 2010 |
GBX |
5.5 |
5.88 |
5.15 |
5.15 |
5.15 |
+0.15 (+3%)
|
995,551 |
| 15 Jan 2010 |
GBX |
4.88 |
5.63 |
4.88 |
5 |
5 |
-0.2 (-3.85%)
|
650,927 |
| 14 Jan 2010 |
GBX |
4.5 |
5.25 |
4.5 |
5.2 |
5.2 |
+0.45 (+9.47%)
|
155,076 |
| 13 Jan 2010 |
GBX |
3.5 |
4.75 |
3.5 |
4.75 |
4.75 |
+1.675 (+54.47%)
|
99,572 |
| 11 Jan 2010 |
GBX |
3.5 |
3.5 |
3.075 |
3.075 |
3.075 |
-0.175 (-5.38%)
|
7,000 |
| 8 Jan 2010 |
GBX |
3.75 |
3.75 |
3.25 |
3.25 |
3.25 |
-0.1 (-2.99%)
|
205,000 |
| 5 Jan 2010 |
GBX |
3.88 |
3.88 |
3.35 |
3.35 |
3.35 |
-0.65 (-16.25%)
|
21,200 |
| 30 Dec 2009 |
GBX |
3.88 |
4 |
3.875 |
4 |
4 |
0.0 (0.0%)
|
500 |
| 29 Dec 2009 |
GBX |
4 |
4 |
3.875 |
4 |
4 |
-0.18 (-4.31%)
|
687 |
| 22 Dec 2009 |
GBX |
4 |
4.18 |
4 |
4.18 |
4.18 |
+0.18 (+4.50%)
|
25,000 |
| 17 Dec 2009 |
GBX |
3.88 |
4.25 |
3.88 |
4 |
4 |
-0.15 (-3.61%)
|
45,673 |
| 16 Dec 2009 |
GBX |
4 |
4.15 |
3.875 |
4.15 |
4.15 |
-0.1 (-2.35%)
|
10,000 |
| 15 Dec 2009 |
GBX |
4 |
4.25 |
4 |
4.25 |
4.25 |
+0.375 (+9.68%)
|
102,025 |
| 14 Dec 2009 |
GBX |
4 |
4 |
3.875 |
3.875 |
3.875 |
+0.625 (+19.23%)
|
708,449 |
| 11 Dec 2009 |
GBX |
3.5 |
4 |
3.25 |
3.25 |
3.25 |
+0.25 (+8.33%)
|
1,000,000 |
| 10 Dec 2009 |
GBX |
3.5 |
3.5 |
3 |
3 |
3 |
-0.5 (-14.29%)
|
600,000 |
| 9 Dec 2009 |
GBX |
4.75 |
4.75 |
3.5 |
3.5 |
3.5 |
-0.75 (-17.65%)
|
60,000 |
| 8 Dec 2009 |
GBX |
4.75 |
4.75 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
74,201 |
| 7 Dec 2009 |
GBX |
4.88 |
4.88 |
4.25 |
4.25 |
4.25 |
+0.75 (+21.43%)
|
298,500 |
| 4 Dec 2009 |
GBX |
5 |
5 |
3.5 |
3.5 |
3.5 |
-1.5 (-30%)
|
314,232 |
| 3 Dec 2009 |
GBX |
5 |
5.63 |
4.88 |
5 |
5 |
+1.8 (+56.25%)
|
1,010,000 |
| 2 Dec 2009 |
GBX |
4.75 |
5 |
3.2 |
3.2 |
3.2 |
-1.75 (-35.35%)
|
212,000 |
| 1 Dec 2009 |
GBX |
4.75 |
4.95 |
4.75 |
4.95 |
4.95 |
+1.85 (+59.68%)
|
140,000 |
| 30 Nov 2009 |
GBX |
4.75 |
4.75 |
3.1 |
3.1 |
3.1 |
-1.85 (-37.37%)
|
1,110,000 |
