Amur Minerals Corporation (AMC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amur Minerals Corporation

Date Open High Low Close* Volume
20/02/2014 5.18p 5.35p 5.15p 5.33p 516444
19/02/2014 5.00p 5.07p 4.95p 5.07p 179159
18/02/2014 5.10p 5.25p 4.89p 5.25p 1265131
17/02/2014 5.00p 5.40p 4.89p 5.20p 549317
14/02/2014 5.30p 5.36p 5.10p 5.25p 618042
13/02/2014 5.40p 5.42p 5.25p 5.35p 520678
12/02/2014 5.50p 5.66p 5.25p 5.25p 687839
11/02/2014 5.40p 5.75p 5.34p 5.45p 457936
10/02/2014 5.20p 5.75p 5.20p 5.75p 425695
07/02/2014 5.75p 5.75p 5.31p 5.75p 497491
06/02/2014 5.80p 5.90p 5.14p 5.65p 309110
05/02/2014 5.20p 5.90p 5.20p 5.90p 203216
04/02/2014 5.79p 5.82p 5.35p 5.68p 284443
03/02/2014 5.75p 5.75p 5.48p 5.75p 592831
31/01/2014 5.50p 6.00p 5.30p 5.48p 510794
30/01/2014 5.70p 6.00p 5.50p 6.00p 690984
29/01/2014 5.50p 5.79p 5.50p 5.50p 434483
28/01/2014 5.35p 5.50p 5.26p 5.50p 485803
27/01/2014 5.50p 5.66p 5.25p 5.48p 2054921
24/01/2014 5.80p 5.80p 5.30p 5.38p 1163283
23/01/2014 5.80p 5.90p 5.50p 5.60p 1044008
22/01/2014 5.80p 5.90p 5.70p 5.90p 693299
21/01/2014 5.73p 5.91p 5.73p 5.85p 541122
20/01/2014 5.91p 6.23p 5.72p 5.98p 557980
17/01/2014 5.95p 6.23p 5.92p 6.23p 81491
16/01/2014 6.50p 6.50p 5.95p 6.20p 88816
15/01/2014 6.10p 6.18p 5.61p 6.18p 4095774
14/01/2014 5.96p 6.00p 5.70p 5.90p 708390
13/01/2014 6.10p 6.40p 5.85p 6.00p 1752147
10/01/2014 6.16p 6.45p 6.08p 6.15p 516235
09/01/2014 6.05p 6.62p 6.05p 6.05p 264215
08/01/2014 6.32p 6.55p 6.32p 6.45p 77435
07/01/2014 6.45p 6.56p 6.30p 6.50p 226325
06/01/2014 6.40p 6.80p 6.12p 6.40p 550169
03/01/2014 6.35p 6.93p 6.35p 6.68p 283300
02/01/2014 6.43p 7.13p 6.43p 6.93p 124839
31/12/2013 6.80p 6.93p 6.43p 6.93p 0
30/12/2013 6.80p 6.80p 6.43p 6.63p 229278
27/12/2013 7.49p 7.49p 6.65p 6.65p 66693
24/12/2013 6.36p 6.93p 6.36p 6.93p 186227
23/12/2013 6.80p 7.00p 6.51p 6.75p 486160
20/12/2013 6.90p 7.20p 6.80p 6.90p 540497
19/12/2013 6.90p 7.20p 6.63p 7.20p 448655
18/12/2013 6.50p 7.24p 6.25p 7.20p 995912
17/12/2013 6.09p 6.35p 6.00p 6.25p 483005
16/12/2013 6.00p 6.18p 5.76p 6.00p 558470
13/12/2013 5.95p 6.10p 5.75p 5.98p 69738
12/12/2013 5.60p 6.00p 5.50p 5.80p 711390
11/12/2013 5.45p 5.75p 5.45p 5.70p 1171724
10/12/2013 5.50p 5.68p 5.40p 5.50p 387786
09/12/2013 5.51p 5.75p 5.47p 5.50p 961872
06/12/2013 5.75p 5.75p 5.30p 5.75p 114486
05/12/2013 5.60p 5.68p 5.24p 5.68p 284805
04/12/2013 5.30p 5.58p 5.25p 5.58p 138811
03/12/2013 5.50p 5.57p 5.40p 5.55p 367992
02/12/2013 5.50p 5.58p 5.35p 5.40p 531920
29/11/2013 5.40p 5.55p 5.25p 5.50p 1131175
28/11/2013 5.50p 5.70p 5.43p 5.45p 274341
27/11/2013 5.60p 5.70p 5.40p 5.70p 706232
26/11/2013 5.70p 5.72p 5.53p 5.63p 436224
25/11/2013 5.57p 5.85p 5.53p 5.85p 105521
22/11/2013 5.60p 5.88p 5.52p 5.70p 490101
21/11/2013 5.75p 6.03p 5.60p 5.88p 371492
20/11/2013 5.80p 6.03p 5.80p 6.03p 336159
19/11/2013 6.30p 6.34p 5.90p 5.90p 1867474
18/11/2013 6.25p 6.60p 6.05p 6.23p 794488
15/11/2013 6.45p 6.55p 6.38p 6.40p 523637
14/11/2013 6.80p 7.08p 6.30p 6.30p 242468
13/11/2013 6.70p 7.00p 6.30p 6.56p 1906338
12/11/2013 6.92p 7.08p 6.78p 6.88p 432331
11/11/2013 6.98p 7.48p 6.95p 7.08p 273167
08/11/2013 7.00p 7.10p 6.95p 7.08p 264087
07/11/2013 7.10p 7.10p 6.90p 6.90p 178829
06/11/2013 7.15p 7.20p 6.88p 7.10p 207817
05/11/2013 7.10p 7.55p 6.85p 7.55p 327647
04/11/2013 6.93p 7.25p 6.85p 7.10p 649088
01/11/2013 7.04p 7.08p 6.90p 6.95p 258604
31/10/2013 7.00p 7.10p 6.81p 7.03p 358473
30/10/2013 7.21p 7.21p 6.86p 7.06p 453372
29/10/2013 7.18p 7.20p 6.86p 7.03p 147893
28/10/2013 6.90p 7.45p 6.90p 7.45p 34000
25/10/2013 7.10p 7.50p 6.90p 7.50p 364131
24/10/2013 6.90p 7.45p 6.90p 7.45p 523271
23/10/2013 7.00p 7.10p 6.90p 7.05p 209852
22/10/2013 7.00p 7.17p 7.00p 7.00p 556868
21/10/2013 7.01p 7.20p 7.00p 7.00p 705555
18/10/2013 7.20p 7.33p 7.00p 7.10p 241126
17/10/2013 7.25p 7.56p 7.12p 7.23p 306700
16/10/2013 7.25p 7.56p 7.12p 7.56p 88980
15/10/2013 7.10p 7.40p 7.10p 7.25p 292847
14/10/2013 7.45p 7.45p 7.15p 7.30p 283293
11/10/2013 7.35p 7.45p 7.15p 7.25p 260692
10/10/2013 7.24p 7.35p 6.93p 7.20p 394484
09/10/2013 7.18p 7.20p 6.83p 7.20p 231576
08/10/2013 6.93p 7.20p 6.90p 7.10p 272664
07/10/2013 7.00p 7.24p 6.93p 7.20p 272894
04/10/2013 6.85p 7.20p 6.75p 7.20p 480195
03/10/2013 7.00p 7.12p 6.85p 7.10p 169375
02/10/2013 7.00p 7.15p 6.75p 6.93p 631041
01/10/2013 7.00p 7.20p 6.79p 7.13p 760822
30/09/2013 7.30p 7.40p 7.00p 7.13p 336907
27/09/2013 7.50p 7.54p 7.15p 7.30p 194723
26/09/2013 7.75p 7.75p 7.10p 7.38p 400242
25/09/2013 7.30p 7.68p 7.03p 7.68p 73767
24/09/2013 7.40p 7.48p 7.25p 7.48p 84000
23/09/2013 7.55p 7.73p 7.25p 7.40p 630776
20/09/2013 7.25p 7.79p 7.16p 7.55p 421270
19/09/2013 7.33p 7.50p 7.15p 7.30p 817519
18/09/2013 7.50p 7.65p 7.29p 7.57p 214493
17/09/2013 7.31p 7.53p 7.29p 7.50p 297652
16/09/2013 8.25p 8.25p 7.50p 7.50p 394996
13/09/2013 7.53p 7.88p 7.53p 7.88p 173194
12/09/2013 8.25p 8.45p 7.30p 7.63p 1510746
11/09/2013 7.67p 7.68p 7.60p 7.60p 268579
10/09/2013 7.50p 7.88p 7.35p 7.68p 380988
09/09/2013 7.67p 7.88p 7.46p 7.88p 346732
06/09/2013 7.75p 7.95p 7.61p 7.73p 702283
05/09/2013 7.60p 8.00p 7.55p 7.83p 1431681
04/09/2013 7.45p 7.90p 7.45p 7.90p 230781
03/09/2013 7.75p 7.88p 7.25p 7.75p 328236
02/09/2013 7.53p 7.85p 7.25p 7.70p 1223757
30/08/2013 7.25p 7.85p 7.25p 7.85p 696654
29/08/2013 7.25p 7.75p 7.25p 7.53p 770614
28/08/2013 7.85p 7.85p 7.42p 7.50p 1333593
27/08/2013 7.95p 7.95p 7.60p 7.80p 391136
23/08/2013 8.00p 8.55p 7.60p 8.50p 749676
22/08/2013 7.75p 8.03p 7.75p 7.85p 485304
21/08/2013 7.75p 8.10p 7.63p 8.00p 511902
20/08/2013 7.75p 8.25p 7.75p 8.25p 917651
19/08/2013 8.00p 8.25p 7.80p 8.25p 1410212
16/08/2013 8.00p 8.28p 7.80p 8.25p 122366
15/08/2013 7.80p 8.48p 7.75p 8.28p 1334449
14/08/2013 8.25p 8.50p 7.75p 8.03p 1064976
13/08/2013 7.41p 8.55p 7.25p 8.38p 1613630
12/08/2013 8.00p 8.08p 7.44p 7.63p 1480582
09/08/2013 7.80p 7.80p 7.50p 7.68p 1111969
08/08/2013 7.64p 7.92p 7.50p 7.75p 937180
07/08/2013 7.71p 7.80p 7.55p 7.65p 1470878
06/08/2013 7.50p 7.80p 7.50p 7.65p 946083
05/08/2013 7.36p 7.95p 7.36p 7.75p 1419824
02/08/2013 7.55p 7.65p 7.35p 7.45p 368490
01/08/2013 7.60p 7.68p 7.30p 7.63p 411261
31/07/2013 7.50p 7.70p 7.40p 7.63p 452811
30/07/2013 8.00p 9.05p 7.48p 7.60p 2445154
29/07/2013 7.75p 8.10p 7.30p 7.63p 351604
26/07/2013 7.83p 7.83p 7.40p 7.60p 364104
25/07/2013 7.88p 7.88p 7.33p 7.53p 131104
24/07/2013 7.50p 8.00p 7.50p 7.60p 524108
23/07/2013 7.45p 8.00p 7.15p 8.00p 1016498
22/07/2013 7.50p 8.24p 7.34p 7.75p 260863
19/07/2013 7.50p 8.00p 7.50p 7.62p 311519
18/07/2013 8.37p 8.37p 7.35p 7.63p 75224
17/07/2013 8.00p 8.00p 7.25p 7.50p 254200
16/07/2013 7.50p 8.00p 7.29p 7.60p 466415
15/07/2013 7.50p 8.00p 7.15p 7.75p 505431
12/07/2013 7.50p 8.25p 7.13p 8.25p 964283
11/07/2013 8.25p 8.25p 7.50p 7.75p 433578
10/07/2013 7.75p 8.07p 7.54p 7.80p 1575870
09/07/2013 8.10p 8.50p 8.00p 8.00p 824104
08/07/2013 8.50p 8.88p 7.75p 8.08p 2656570
05/07/2013 8.50p 9.43p 8.50p 8.88p 317672
04/07/2013 9.25p 9.49p 8.58p 8.88p 239989
03/07/2013 9.80p 9.80p 8.61p 8.88p 526155
02/07/2013 8.75p 9.00p 8.50p 8.85p 1062519
01/07/2013 9.10p 9.35p 8.27p 8.95p 1342937
28/06/2013 9.00p 9.68p 8.61p 8.98p 1140224
27/06/2013 9.60p 10.00p 9.15p 9.38p 1494823
26/06/2013 9.60p 10.25p 9.40p 9.63p 1676254
25/06/2013 9.50p 9.75p 9.40p 9.40p 1011661
24/06/2013 10.25p 10.25p 9.50p 9.63p 680192
21/06/2013 10.25p 10.50p 9.55p 9.75p 4999804
20/06/2013 9.60p 9.76p 9.28p 9.55p 779076
19/06/2013 9.50p 9.61p 9.31p 9.47p 458042
18/06/2013 9.00p 9.73p 9.00p 9.48p 1129362
17/06/2013 9.25p 9.36p 9.08p 9.23p 267041
14/06/2013 9.50p 9.50p 9.06p 9.25p 183861
13/06/2013 9.00p 9.60p 8.83p 9.35p 1658051
12/06/2013 8.90p 9.39p 8.67p 8.83p 472187
11/06/2013 9.25p 9.50p 8.75p 8.93p 688856
10/06/2013 9.45p 9.59p 8.93p 9.13p 218795
07/06/2013 9.85p 9.90p 9.25p 9.55p 607873
06/06/2013 9.30p 9.88p 9.30p 9.88p 395773
05/06/2013 10.00p 10.31p 9.38p 9.75p 1802742
04/06/2013 9.49p 9.70p 9.15p 9.38p 255729
03/06/2013 10.25p 10.63p 9.35p 9.50p 1721228
31/05/2013 9.50p 10.25p 9.00p 10.00p 2421462
30/05/2013 8.75p 9.10p 8.35p 9.05p 1416702
29/05/2013 8.60p 8.66p 8.12p 8.50p 978765
28/05/2013 8.20p 8.85p 7.85p 8.33p 1854778
24/05/2013 9.75p 11.25p 7.75p 7.85p 7926795
23/05/2013 8.50p 9.30p 8.15p 9.00p 1632722
22/05/2013 10.00p 10.15p 8.50p 9.05p 2231097
21/05/2013 10.00p 10.48p 9.86p 10.13p 997390
20/05/2013 11.50p 11.50p 9.40p 10.25p 1952335
17/05/2013 10.50p 11.50p 10.25p 10.50p 2734245
16/05/2013 10.00p 10.29p 9.30p 10.13p 3258957
15/05/2013 9.00p 9.87p 8.00p 9.20p 3982531
14/05/2013 9.00p 9.20p 8.50p 8.75p 1900571
13/05/2013 8.60p 9.40p 8.58p 9.20p 1548451
10/05/2013 8.75p 9.00p 8.50p 8.68p 1588335

*Close Price adjusted for both dividends and splits