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 |
| 27 Nov 2009 |
GBX |
4.75 |
4.95 |
4.75 |
4.95 |
4.95 |
+2.05 (+70.69%)
|
820,600 |
| 26 Nov 2009 |
GBX |
4.75 |
5 |
2.9 |
2.9 |
2.9 |
-2.05 (-41.41%)
|
260,000 |
| 25 Nov 2009 |
GBX |
5 |
5 |
4.75 |
4.95 |
4.95 |
-0.24 (-4.62%)
|
991,000 |
| 20 Nov 2009 |
GBX |
5 |
5.19 |
5 |
5.19 |
5.19 |
+0.69 (+15.33%)
|
1,818 |
| 17 Nov 2009 |
GBX |
5 |
5 |
4.5 |
4.5 |
4.5 |
-0.3 (-6.25%)
|
15,000 |
| 29 Oct 2009 |
GBX |
4.75 |
4.8 |
4.75 |
4.8 |
4.8 |
+0.05 (+1.05%)
|
20,000 |
| 14 Oct 2009 |
GBX |
5 |
5 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
50,000 |
| 8 Oct 2009 |
GBX |
4.88 |
5 |
4.75 |
4.75 |
4.75 |
+0.75 (+18.75%)
|
80,000 |
| 2 Oct 2009 |
GBX |
4.88 |
4.88 |
4 |
4 |
4 |
-1.1 (-21.57%)
|
74,000 |
| 28 Sep 2009 |
GBX |
4.88 |
5.1 |
4.875 |
5.1 |
5.1 |
+0.6 (+13.33%)
|
53,223 |
| 18 Sep 2009 |
GBX |
5.13 |
5.13 |
4.5 |
4.5 |
4.5 |
-0.25 (-5.26%)
|
25,000 |
| 14 Sep 2009 |
GBX |
5.13 |
5.13 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
50,000 |
| 1 Sep 2009 |
GBX |
5.13 |
5.13 |
4.75 |
4.75 |
4.75 |
-0.75 (-13.64%)
|
57,000 |
| 26 Aug 2009 |
GBX |
5 |
5.5 |
5 |
5.5 |
5.5 |
+0.5 (+10%)
|
1,500 |
| 25 Aug 2009 |
GBX |
5 |
5.5 |
5 |
5 |
5 |
+0.3 (+6.38%)
|
8,954 |
| 20 Aug 2009 |
GBX |
4.5 |
4.7 |
4.5 |
4.7 |
4.7 |
-0.3 (-6%)
|
13,032 |
| 18 Aug 2009 |
GBX |
4.5 |
5 |
4.5 |
5 |
5 |
+0.3 (+6.38%)
|
866,030 |
| 12 Aug 2009 |
GBX |
4.5 |
4.7 |
4.5 |
4.7 |
4.7 |
+0.2 (+4.44%)
|
10,426 |
| 6 Aug 2009 |
GBX |
4.5 |
4.5 |
4 |
4.5 |
4.5 |
+1.5 (+50%)
|
3,721 |
| 3 Aug 2009 |
GBX |
4.5 |
4.5 |
3 |
3 |
3 |
-1.5 (-33.33%)
|
61,667 |
| 27 Jul 2009 |
GBX |
4 |
4.7 |
4 |
4.5 |
4.5 |
+1 (+28.57%)
|
49,534 |
| 24 Jul 2009 |
GBX |
4 |
4 |
3.5 |
3.5 |
3.5 |
-0.8 (-18.60%)
|
3,636 |
| 23 Jul 2009 |
GBX |
4 |
4.3 |
4 |
4.3 |
4.3 |
-0.05 (-1.15%)
|
3,140 |
| 22 Jul 2009 |
GBX |
4 |
4.35 |
4 |
4.35 |
4.35 |
-0.025 (-0.57%)
|
1,541 |
| 15 Jul 2009 |
GBX |
4 |
4.375 |
4 |
4.375 |
4.375 |
+0.375 (+9.38%)
|
159,397 |
| 10 Jul 2009 |
GBX |
4.25 |
4.25 |
4 |
4 |
4 |
-0.5 (-11.11%)
|
12,500 |
| 9 Jul 2009 |
GBX |
5.25 |
5.25 |
4.25 |
4.5 |
4.5 |
0.0 (0.0%)
|
15,000 |
| 1 Jul 2009 |
GBX |
6.25 |
6.25 |
4.5 |
4.5 |
4.5 |
-1.75 (-28%)
|
52,150 |
| 17 Jun 2009 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
6.25 |
+0.5 (+8.70%)
|
3,800 |
| 9 Jun 2009 |
GBX |
6.25 |
6.25 |
5.75 |
5.75 |
5.75 |
-1.2 (-17.27%)
|
34,782 |
