ACG Metals Limited (ACG.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:20PM BST
Time Period:
Sept 29, 2023 - Sept 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 24, 2024 | 5.60 | 5.58 | 5.58 | 5.60 | 5.60 | 186 |
| Sept 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 20, 2024 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 1 |
| Sept 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 18, 2024 | 6.25 | 6.00 | 5.60 | 5.60 | 5.60 | 1,311 |
| Sept 17, 2024 | 6.15 | 6.00 | 6.00 | 6.25 | 6.25 | 1 |
| Sept 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sept 13, 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 4 |
| Sept 12, 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 17 |
| Sept 11, 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 6 |
| Sept 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sept 09, 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 19 |
| Sept 06, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sept 05, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sept 04, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sept 03, 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 13 |
| Sept 02, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Aug 30, 2024 | 6.25 | 6.50 | 5.80 | 6.00 | 6.00 | 1,312 |
| Aug 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 28, 2024 | 9.50 | 8.55 | 8.55 | 9.50 | 9.50 | 26 |
| Aug 27, 2024 | 9.50 | 8.55 | 8.55 | 9.50 | 9.50 | 15 |
| Aug 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 13, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 12, 2024 | 9.50 | 10.00 | 10.00 | 10.00 | 10.00 | 323 |
| Aug 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 07, 2024 | 9.50 | 8.25 | 8.25 | 9.50 | 9.50 | 400 |
| Aug 06, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 01, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 400 |
| Jul 31, 2024 | 10.00 | 8.80 | 8.80 | 10.00 | 10.00 | 600 |
| Jul 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 80 |
| Jul 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 25, 2024 | 5.50 | 8.00 | 8.00 | 5.50 | 5.50 | 750 |
| Jul 24, 2024 | 15.50 | 7.80 | 7.50 | 5.50 | 5.50 | 3,742 |
| Jul 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 22, 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 400 |
| Jul 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 18, 2024 | 15.50 | 15.60 | 15.60 | 15.60 | 15.60 | 311 |
| Jul 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 16, 2024 | 15.50 | 14.20 | 14.20 | 15.50 | 15.50 | 54 |
| Jul 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 08, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 05, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 03, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 01, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 28, 2024 | 15.50 | 14.10 | 14.00 | 15.50 | 15.50 | 11 |
| Jun 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 07, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 06, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 05, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 03, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 31, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 29, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.