Dark

AGXKF
ANGLO ASIAN MNG PLC ORD
stock OTC

EOD

Sep 28, 2026

5.33USD-5.752%(-0.33)200

Pre-market

0.00USD-100.000%(-5.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	5.32500	5.325000	5.32500	5.32500	-5.752%	200	0.000%
2026-09-15	5.65000	5.650000	5.65000	5.65000	-1.739%	200	-5.752%
2026-08-27	5.60000	5.750000	5.60000	5.75000	+3.232%	900	-7.391%
2026-08-26	5.50000	5.570000	5.50000	5.57000	+2.202%	11,900	-4.399%
2026-08-25	5.45000	5.450000	5.45000	5.45000	+6.968%	200	-2.294%
2026-07-31	4.94000	5.095000	4.94000	5.09500	+1.900%	1,724	+4.514%
2026-07-30	5.00000	5.000000	5.00000	5.00000	-3.296%	100	+6.500%
2026-07-27	5.17040	5.170400	5.17040	5.17040	-6.759%	7,000	+2.990%
2026-07-24	5.54520	5.545200	5.54520	5.54520	-5.210%	3,500	-3.971%
2026-07-23	5.50000	5.850000	5.50000	5.85000	+0.343%	300	-8.974%
2026-07-20	5.83000	5.830000	5.83000	5.83000	+0.517%	3,724	-8.662%
2026-07-15	5.68000	5.800000	5.68000	5.80000	+2.473%	595	-8.190%
2026-07-14	5.66000	5.660000	5.66000	5.66000	0.000%	1,545	-5.919%
2026-07-10	5.66000	5.660000	5.66000	5.66000	+0.177%	572	-5.919%
2026-07-02	5.55000	5.650000	5.55000	5.65000	+4.630%	300	-5.752%
2026-07-01	5.27000	5.400000	5.27000	5.40000	+14.894%	700	-1.389%
2026-06-25	4.70000	4.700000	4.70000	4.70000	-6.000%	115	+13.298%
2026-06-23	5.35000	5.350000	5.00000	5.00000	-6.542%	740	+6.500%
2026-06-22	4.97000	5.350000	4.97000	5.35000	+9.184%	700	-0.467%
2026-06-18	4.65000	4.900000	4.65000	4.90000	+14.219%	2,000	+8.673%
2026-06-10	4.29000	4.290000	4.29000	4.29000	-9.110%	1,000	+24.126%
2026-06-05	4.70000	4.720000	4.70000	4.72000	+0.426%	1,500	+12.818%
2026-06-03	4.70000	4.700000	4.70000	4.70000	+1.952%	500	+13.298%
2026-06-02	4.55000	4.610000	4.55000	4.61000	+1.319%	2,100	+15.510%
2026-06-01	4.55000	4.550000	4.55000	4.55000	+1.111%	500	+17.033%
2026-05-29	4.42000	4.500000	4.41000	4.50000	+2.041%	2,600	+18.333%
2026-05-28	4.41000	4.410000	4.41000	4.41000	0.000%	500	+20.748%
2026-05-27	4.40000	4.410000	4.40000	4.41000	+8.354%	500	+20.748%
2026-05-26	4.05000	4.070000	4.05000	4.07000	0.000%	600	+30.835%
2026-05-21	4.05000	4.070000	4.05000	4.07000	+1.750%	1,200	+30.835%
2026-05-20	3.93000	4.000000	3.93000	4.00000	+14.613%	600	+33.125%
2026-05-18	3.89320	3.893200	3.49000	3.49000	-14.461%	10,700	+52.579%
2026-05-14	4.08000	4.080000	4.08000	4.08000	+2.000%	100	+30.515%
2026-05-11	4.00000	4.000000	4.00000	4.00000	+2.041%	700	+33.125%
2026-05-08	3.85000	3.920000	3.85000	3.92000	+8.889%	700	+35.842%
2026-05-07	3.55000	3.600000	3.55000	3.60000	+4.348%	400	+47.917%
2026-05-06	3.25000	3.450000	3.25000	3.45000	+6.154%	1,400	+54.348%
2026-04-29	3.25000	3.250000	3.25000	3.25000	+14.035%	300	+63.846%
2026-03-24	2.85000	2.850000	2.85000	2.85000	+11.765%	1,480	+86.842%
2026-03-19	2.55000	2.550000	2.55000	2.55000	-32.000%	1,000	+108.824%
2026-03-03	3.75000	3.750000	3.75000	3.75000	-8.537%	100	+42.000%
2026-02-25	4.00000	4.100000	4.00000	4.10000	+3.797%	1,410	+29.878%
2026-02-23	3.78000	3.950000	3.78000	3.95000	-1.250%	1,000	+34.810%
2026-02-11	4.00000	4.000000	4.00000	4.00000	+1.266%	400	+33.125%
2026-02-06	3.95000	3.950000	3.95000	3.95000	+1.152%	1,000	+34.810%
2026-02-05	3.90500	3.905000	3.90500	3.90500	-10.743%	110	+36.364%
2026-02-04	4.37500	4.375000	4.37500	4.37500	+5.422%	500	+21.714%
2026-02-03	4.15000	4.150000	4.10000	4.15000	-2.479%	2,000	+28.313%
2026-01-29	4.20000	4.255500	4.20000	4.25550	+7.734%	3,600	+25.132%
2026-01-23	3.95000	3.950000	3.95000	3.95000	+3.947%	14,000	+34.810%
2026-01-22	4.10000	4.130000	3.80000	3.80000	-3.797%	1,500	+40.132%
2026-01-20	3.95000	3.950000	3.95000	3.95000	+1.542%	100	+34.810%
2026-01-15	3.86000	3.890000	3.61000	3.89000	+0.517%	11,700	+36.889%
2026-01-12	3.60000	3.870000	3.60000	3.87000	+7.500%	8,000	+37.597%
2026-01-09	3.60000	3.600000	3.60000	3.60000	-0.552%	3,000	+47.917%
2026-01-05	3.60000	3.620000	3.22000	3.62000	+3.429%	15,100	+47.099%
2026-01-02	3.70000	3.700000	3.27000	3.50000	-5.469%	15,850	+52.143%
2025-12-30	3.76000	3.760000	3.70250	3.70250	+1.272%	3,600	+43.822%
2025-12-26	3.50500	3.656000	3.50000	3.65600	+3.864%	9,000	+45.651%
2025-12-23	3.38000	3.520000	3.17500	3.52000	+5.075%	4,800	+51.278%
2025-12-22	3.30000	3.350000	3.30000	3.35000	+8.590%	2,200	+58.955%
2025-12-18	3.08500	3.085000	3.08500	3.08500	-6.515%	205	+72.609%
2025-12-17	3.25000	3.300000	3.25000	3.30000	+2.167%	6,000	+61.364%
2025-12-16	3.20000	3.230000	3.20000	3.23000	+0.937%	5,000	+64.861%
2025-12-15	3.20500	3.205000	3.20000	3.20000	+3.226%	4,900	+66.406%
2025-12-12	3.10000	3.100000	3.10000	3.10000	-2.516%	500	+71.774%
2025-12-08	3.18000	3.180000	3.18000	3.18000	0.000%	1,000	+67.453%
2025-12-04	3.18000	3.180000	3.18000	3.18000	-0.625%	4,000	+67.453%
2025-12-03	3.15000	3.200000	3.15000	3.20000	+1.911%	5,250	+66.406%
2025-12-01	3.00000	3.140000	3.00000	3.14000	+39.246%	3,500	+69.586%
2025-11-25	2.25500	2.255000	2.25500	2.25500	-12.597%	1,000	+136.142%
2025-11-20	2.58000	2.580000	2.58000	2.58000	-2.642%	2,100	+106.395%
2025-11-14	2.65000	2.650000	2.65000	2.65000	+1.923%	2,500	+100.943%
2025-11-13	2.60000	2.600000	2.60000	2.60000	+0.775%	2,500	+104.808%
2025-11-12	2.58000	2.580000	2.58000	2.58000	0.000%	2,000	+106.395%
2025-11-11	2.55000	2.580000	2.55000	2.58000	+3.614%	4,000	+106.395%
2025-11-06	2.49000	2.490000	2.49000	2.49000	-3.488%	2,400	+113.855%
2025-11-03	2.58000	2.580000	2.58000	2.58000	+1.176%	10,000	+106.395%
2025-10-31	2.55000	2.550000	2.55000	2.55000	0.000%	100	+108.824%
2025-10-30	2.55000	2.550000	2.55000	2.55000	+4.082%	20,000	+108.824%
2025-10-29	2.45000	2.450000	2.45000	2.45000	-9.259%	1,200	+117.347%
2025-10-16	2.57500	2.700000	2.57500	2.70000	-2.174%	2,878	+97.222%
2025-10-13	2.76000	2.760000	2.76000	2.76000	0.000%	10,000	+92.935%
2025-10-08	2.76000	2.760000	2.76000	2.76000	-0.361%	10,000	+92.935%
2025-10-06	2.75000	2.770000	2.75000	2.77000	-1.071%	3,000	+92.238%
2025-10-03	2.80000	2.800000	2.80000	2.80000	+1.818%	1,000	+90.179%
2025-10-02	2.75000	2.750000	2.75000	2.75000	-1.786%	10,000	+93.636%
2025-10-01	2.80000	2.800000	2.80000	2.80000	-8.197%	4,000	+90.179%
2025-09-30	3.05000	3.050000	3.05000	3.05000	+7.018%	205	+74.590%
2025-09-24	2.75000	2.850000	2.75000	2.85000	+7.750%	1,400	+86.842%
2025-09-23	2.60000	2.700000	2.60000	2.64500	+3.725%	14,500	+101.323%
2025-09-17	2.45000	2.550000	2.45000	2.55000	+4.082%	11,000	+108.824%
2025-09-16	2.35000	2.450000	2.35000	2.45000	-0.244%	15,000	+117.347%
2025-09-11	2.45600	2.456000	2.45600	2.45600	-5.174%	1,000	+116.816%
2025-09-10	2.81000	2.810000	2.55000	2.59000	+7.025%	11,000	+105.598%
2025-09-08	2.42000	2.420000	2.42000	2.42000	0.000%	100	+120.041%
2025-09-04	2.42000	2.420000	2.42000	2.42000	-3.200%	200	+120.041%
2025-07-24	2.50000	2.500000	2.50000	2.50000	+7.053%	100	+113.000%
2025-07-23	2.33530	2.335300	2.33530	2.33530	+35.773%	500	+128.022%
2025-06-13	1.74000	1.740000	1.72000	1.72000	-15.479%	900	+209.593%
2025-06-10	2.22500	2.250000	2.03500	2.03500	+18.314%	900	+161.671%
2025-06-05	1.72000	1.720000	1.72000	1.72000	+29.323%	200	+209.593%
2025-05-12	1.33000	1.330000	1.33000	1.33000	+14.655%	100	+300.376%
2025-04-15	1.16000	1.160000	1.16000	1.16000	-29.697%	1,001	+359.052%
2025-04-14	1.40000	1.650000	1.40000	1.65000	+20.879%	28,000	+222.727%
2025-03-14	1.37000	1.370000	1.36500	1.36500	+9.200%	1,500	+290.110%
2025-01-29	1.25000	1.250000	1.25000	1.25000	+0.104%	1,800	+326.000%
2024-12-17	1.24870	1.248700	1.24870	1.24870	+24.870%	250	+326.444%
2024-12-13	1.00000	1.000000	1.00000	1.00000	0.000%	15,000	+432.500%
2024-12-12	1.00000	1.000000	1.00000	1.00000	-5.660%	50,015	+432.500%
2024-12-10	1.06000	1.060000	1.06000	1.06000	+3.922%	50,000	+402.358%
2024-11-06	1.02000	1.020000	1.02000	1.02000	-30.137%	2,000	+422.059%
2024-10-30	1.46000	1.460000	1.46000	1.46000	-12.048%	1,000	+264.726%
2024-10-18	1.66000	1.660000	1.66000	1.66000	+14.483%	2,000	+220.783%
2024-10-07	1.45000	1.450000	1.45000	1.45000	+20.833%	100	+267.241%
2024-10-02	1.20000	1.200000	1.20000	1.20000	+2.564%	9,166	+343.750%
2024-10-01	1.17000	1.170000	1.17000	1.17000	-1.681%	3,000	+355.128%
2024-09-05	1.19000	1.190000	1.19000	1.19000	-11.852%	1,000	+347.479%
2024-08-12	1.35000	1.350000	1.35000	1.35000	+9.126%	100	+294.444%
2024-08-05	0.95290	1.237100	0.95290	1.23710	+29.770%	1,500	+330.442%
2024-08-01	0.99165	0.991650	0.95330	0.95330	+0.347%	9,000	+458.586%
2024-07-25	0.95000	0.950000	0.95000	0.95000	-14.414%	1,000	+460.526%
2024-07-22	1.32000	1.320000	1.11000	1.11000	+20.091%	30,250	+379.730%
2024-07-09	1.12550	1.320000	0.88430	0.92430	-24.854%	1,900	+476.112%
2024-07-08	1.23000	1.230000	1.23000	1.23000	+26.154%	200	+332.927%
2024-06-26	0.97500	0.975000	0.97500	0.97500	+28.121%	40,000	+446.154%
2024-05-29	0.78170	0.781700	0.75600	0.76100	-15.444%	20,000	+599.737%
2024-05-08	0.90000	0.900000	0.90000	0.90000	+1.466%	1,000	+491.667%
2024-05-07	0.88700	0.887000	0.88700	0.88700	+10.764%	30,000	+500.338%
2024-05-03	0.80080	0.800800	0.80080	0.80080	+15.672%	20,000	+564.960%
2024-03-07	0.72230	0.722300	0.69230	0.69230	-9.022%	25,540	+669.175%
2024-02-26	0.76095	0.760950	0.76095	0.76095	-6.056%	900	+599.783%
2024-02-02	0.81000	0.810000	0.81000	0.81000	+4.220%	2,000	+557.407%
2024-01-31	0.77720	0.777200	0.77720	0.77720	+1.941%	1,000	+585.152%
2023-12-22	0.76240	0.762400	0.76240	0.76240	+11.838%	1,000	+598.452%
2023-12-21	0.65000	0.681700	0.65000	0.68170	-11.536%	21,000	+681.135%
2023-12-15	0.77060	0.770600	0.77060	0.77060	-14.681%	5,000	+591.020%
2023-12-08	0.90320	0.903200	0.90320	0.90320	+3.816%	200	+489.570%
2023-12-01	0.95510	0.955100	0.87000	0.87000	-13.000%	100,500	+512.069%
2023-11-30	1.00000	1.000000	1.00000	1.00000	+12.752%	2,000	+432.500%
2023-11-24	0.88690	0.886900	0.88690	0.88690	-5.709%	27,342	+500.406%
2023-11-21	0.94060	0.940600	0.94060	0.94060	+40.661%	500	+466.128%
2023-11-06	0.60000	0.668700	0.60000	0.66870	+11.450%	8,000	+696.321%
2023-09-26	0.58000	0.600000	0.56000	0.60000	-17.808%	3,000	+787.500%
2023-09-12	0.73000	0.730000	0.73000	0.73000	-3.490%	2,738	+629.452%
2023-09-05	0.75640	0.756400	0.75640	0.75640	-1.085%	3,000	+603.993%
2023-08-21	0.76470	0.764700	0.76470	0.76470	-21.977%	1,877	+596.352%
2023-08-07	0.92760	0.980100	0.92760	0.98010	+2.360%	400	+443.312%
2023-07-31	0.95750	0.957500	0.95750	0.95750	+5.871%	1,877	+456.136%
2023-07-25	0.90440	0.904400	0.90440	0.90440	+4.458%	3,800	+488.788%
2023-07-18	0.89000	0.892825	0.86580	0.86580	-13.420%	23,850	+515.038%
2023-07-17	1.00000	1.000000	1.00000	1.00000	-13.793%	5,650	+432.500%
2023-07-11	1.16000	1.160000	1.16000	1.16000	-2.275%	100	+359.052%
2023-06-20	1.29500	1.295000	1.18700	1.18700	-12.074%	18,000	+348.610%
2023-04-21	1.35000	1.350000	1.35000	1.35000	-10.000%	4,000	+294.444%
2023-04-14	1.50000	1.500000	1.50000	1.50000	-6.250%	2,000	+255.000%
2023-04-06	1.60000	1.600000	1.60000	1.60000	+39.130%	2,000	+232.813%
2023-02-21	1.15000	1.150000	1.15000	1.15000	-3.361%	5,000	+363.043%
2023-02-06	1.19000	1.190000	1.19000	1.19000	-13.012%	1,685	+347.479%
2023-01-25	1.41000	1.550000	1.36800	1.36800	-12.302%	5,060	+289.254%
2023-01-24	1.55990	1.559900	1.55990	1.55990	+4.000%	5,000	+241.368%
2023-01-20	1.49990	1.499900	1.49990	1.49990	+4.167%	4,000	+255.024%
2023-01-19	1.26500	1.439900	1.26500	1.43990	+50.146%	6,000	+269.817%
2022-11-14	0.95900	0.959000	0.95900	0.95900	+3.118%	500	+455.266%
2022-09-20	0.93000	0.930000	0.93000	0.93000	+12.400%	590	+472.581%
2022-09-07	0.82740	0.827400	0.82740	0.82740	-13.289%	1,000	+543.582%
2022-09-01	0.95420	0.954200	0.95420	0.95420	-6.405%	1,000	+458.059%
2022-08-22	1.01000	1.019500	1.01000	1.01950	-11.224%	3,000	+422.315%
2022-08-17	1.14840	1.148400	1.14840	1.14840	+13.703%	777	+363.689%
2022-08-02	1.01000	1.010000	1.01000	1.01000	-14.407%	2,000	+427.228%
2022-07-06	1.18000	1.180000	1.18000	1.18000	+14.230%	700	+351.271%
2022-05-10	1.03300	1.033000	1.03300	1.03300	-6.091%	126	+415.489%
2022-05-09	1.10000	1.100000	1.10000	1.10000	-7.173%	100	+384.091%
2022-04-28	1.18500	1.185000	1.18500	1.18500	-4.819%	898	+349.367%
2022-04-26	1.24500	1.245000	1.24500	1.24500	-5.682%	600	+327.711%
2022-04-25	1.26800	1.320000	1.26800	1.32000	+1.538%	676	+303.409%
2022-04-13	1.30000	1.330000	1.30000	1.30000	+4.839%	3,000	+309.615%
2022-04-12	1.24000	1.240000	1.24000	1.24000	+0.405%	111	+329.435%
2022-04-11	1.23500	1.235000	1.23500	1.23500	+2.490%	676	+331.174%
2022-04-08	1.20500	1.205000	1.20500	1.20500	-4.365%	200	+341.909%
2022-03-30	1.26000	1.260000	1.26000	1.26000	-4.545%	111	+322.619%
2022-03-25	1.29500	1.320000	1.29500	1.32000	+11.864%	777	+303.409%
2022-03-22	1.18000	1.180000	1.18000	1.18000	-12.593%	4,000	+351.271%
2022-03-09	1.35000	1.350000	1.35000	1.35000	-3.571%	101	+294.444%
2022-01-25	1.40000	1.480000	1.40000	1.40000	-15.049%	14,362	+280.357%
2022-01-14	1.64800	1.648000	1.64800	1.64800	+16.879%	111	+223.119%
2022-01-06	1.41000	1.410000	1.41000	1.41000	0.000%	500	+277.660%

.dark-mode .X5zQTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5zQTS{ color: #333333; background-color: white; border: 2px solid #333333; }AGXKFANGLO ASIAN MNG PLC ORDstock OTC

AGXKF
ANGLO ASIAN MNG PLC ORD
stock OTC