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
29/09/2022 1.29p 1.33p 1.20p 1.28p 2072319
28/09/2022 1.29p 1.33p 1.20p 1.27p 724922
27/09/2022 1.30p 1.34p 1.21p 1.29p 5951480
26/09/2022 1.20p 1.34p 1.15p 1.23p 12744394
23/09/2022 1.20p 1.25p 1.15p 1.20p 950226
22/09/2022 1.20p 1.25p 1.15p 1.20p 18831108
21/09/2022 1.23p 1.28p 1.20p 1.21p 2232749
20/09/2022 1.29p 1.38p 1.20p 1.25p 2128101
19/09/2022 1.25p 1.38p 1.25p 1.32p 153704
16/09/2022 1.25p 1.38p 1.25p 1.32p 153704
15/09/2022 1.26p 1.38p 1.26p 1.29p 3109998
14/09/2022 1.26p 1.34p 1.25p 1.32p 2146726
13/09/2022 1.30p 1.38p 1.25p 1.34p 28043326
12/09/2022 1.30p 1.38p 1.25p 1.32p 18034808
09/09/2022 1.38p 1.38p 1.30p 1.34p 6366543
08/09/2022 1.31p 1.38p 1.30p 1.34p 3414432
07/09/2022 1.39p 1.39p 1.27p 1.34p 4376700
06/09/2022 1.30p 1.44p 1.30p 1.33p 16858362
05/09/2022 1.25p 1.44p 1.25p 1.35p 4445656
02/09/2022 1.25p 1.35p 1.21p 1.30p 2386244
01/09/2022 1.25p 1.34p 1.21p 1.25p 1807671
31/08/2022 1.30p 1.45p 1.30p 1.30p 3079495
30/08/2022 1.41p 1.52p 1.36p 1.38p 3323754
29/08/2022 1.41p 1.50p 1.41p 1.45p 828400
26/08/2022 1.41p 1.50p 1.41p 1.45p 828400
25/08/2022 1.43p 1.55p 1.40p 1.45p 5597780
24/08/2022 1.50p 1.65p 1.33p 1.51p 10351674
23/08/2022 1.50p 1.52p 1.41p 1.45p 11176607
22/08/2022 1.50p 1.59p 1.45p 1.51p 13753917
19/08/2022 1.47p 1.52p 1.41p 1.45p 12878079
18/08/2022 1.50p 1.52p 1.35p 1.43p 9090133
17/08/2022 1.46p 1.48p 1.33p 1.46p 6955047
16/08/2022 1.35p 1.48p 1.31p 1.40p 10009342
15/08/2022 1.41p 1.41p 1.34p 1.38p 26811728
12/08/2022 1.38p 1.47p 1.32p 1.41p 8859114
11/08/2022 1.40p 1.43p 1.30p 1.36p 9742426
10/08/2022 1.34p 1.40p 1.23p 1.35p 3688134
09/08/2022 1.22p 1.43p 1.20p 1.32p 10267604
08/08/2022 1.24p 1.48p 1.21p 1.35p 21550364
05/08/2022 0.85p 1.60p 0.85p 1.27p 78759248
04/08/2022 0.90p 0.94p 0.85p 0.88p 36614
03/08/2022 0.90p 0.95p 0.85p 0.89p 11052465
02/08/2022 0.95p 1.12p 0.90p 0.95p 4603404
01/08/2022 1.00p 1.08p 0.92p 1.03p 8857256
29/07/2022 0.88p 1.00p 0.80p 0.96p 15985814
28/07/2022 0.83p 0.88p 0.80p 0.84p 766457
27/07/2022 0.83p 0.85p 0.76p 0.83p 8652332
26/07/2022 0.84p 0.88p 0.75p 0.80p 16974694
25/07/2022 0.84p 0.84p 0.81p 0.83p 1052672
22/07/2022 0.81p 0.88p 0.81p 0.85p 890318
21/07/2022 0.80p 0.88p 0.80p 0.84p 1180317
20/07/2022 0.80p 0.88p 0.80p 0.84p 128232
19/07/2022 0.80p 0.95p 0.80p 0.81p 37415896
18/07/2022 0.80p 0.95p 0.80p 0.88p 153565
15/07/2022 0.80p 0.95p 0.80p 0.83p 2974578
14/07/2022 0.86p 0.95p 0.85p 0.88p 100105
13/07/2022 0.86p 0.90p 0.80p 0.85p 4343310
12/07/2022 0.92p 0.95p 0.84p 0.89p 1054288
11/07/2022 0.87p 0.95p 0.80p 0.89p 8841896
08/07/2022 0.74p 0.85p 0.70p 0.85p 7827795
07/07/2022 0.70p 0.75p 0.70p 0.73p 1594657
06/07/2022 0.71p 0.75p 0.67p 0.73p 3383806
05/07/2022 0.72p 0.73p 0.68p 0.72p 2910722
04/07/2022 0.75p 0.75p 0.65p 0.72p 5811225
01/07/2022 0.70p 0.80p 0.61p 0.70p 5780006
30/06/2022 0.75p 0.80p 0.74p 0.75p 3456245
29/06/2022 0.80p 0.80p 0.75p 0.77p 2217258
28/06/2022 0.76p 0.80p 0.70p 0.75p 1961917
27/06/2022 0.76p 0.80p 0.70p 0.75p 2332645
24/06/2022 0.82p 0.88p 0.77p 0.78p 6877106
23/06/2022 0.80p 0.89p 0.80p 0.84p 1280481
22/06/2022 0.88p 0.93p 0.80p 0.86p 2471551
21/06/2022 0.88p 0.90p 0.80p 0.86p 6812856
20/06/2022 0.87p 0.94p 0.83p 0.88p 13015976
17/06/2022 0.87p 0.94p 0.86p 0.87p 2146477
16/06/2022 0.88p 0.94p 0.84p 0.88p 4675220
15/06/2022 0.85p 0.94p 0.80p 0.91p 1572651
14/06/2022 0.88p 0.88p 0.77p 0.85p 2640190
13/06/2022 0.85p 0.90p 0.76p 0.86p 9754463
10/06/2022 0.82p 0.94p 0.82p 0.86p 13855296
09/06/2022 0.85p 0.90p 0.85p 0.85p 4846668
08/06/2022 0.88p 1.00p 0.85p 0.90p 6527917
07/06/2022 0.88p 1.00p 0.83p 0.90p 8165823
06/06/2022 0.97p 1.09p 0.90p 0.95p 3770306
03/06/2022 0.95p 1.00p 0.91p 0.95p 7579884
02/06/2022 0.95p 1.00p 0.91p 0.95p 7579884
01/06/2022 0.95p 1.00p 0.91p 0.95p 7579884
31/05/2022 0.96p 1.13p 0.95p 1.02p 13173321
30/05/2022 0.98p 1.15p 0.93p 0.98p 7715373
27/05/2022 1.01p 1.25p 1.00p 1.06p 9599945
26/05/2022 1.11p 1.25p 1.02p 1.05p 23272336
25/05/2022 0.92p 1.45p 0.92p 1.14p 41260112
24/05/2022 0.92p 0.97p 0.84p 0.92p 6514932
23/05/2022 0.89p 0.95p 0.89p 0.91p 6398105
20/05/2022 0.90p 1.00p 0.87p 0.89p 8628465
19/05/2022 0.81p 1.05p 0.81p 0.91p 19379262
18/05/2022 0.94p 0.98p 0.87p 0.93p 6878684
17/05/2022 0.93p 1.00p 0.80p 0.94p 21521638
16/05/2022 0.93p 1.10p 0.80p 0.96p 17362818
13/05/2022 1.10p 1.20p 1.00p 1.02p 12676536
12/05/2022 1.02p 1.10p 0.90p 1.05p 18378620
11/05/2022 1.19p 1.35p 0.90p 1.08p 68518184
10/05/2022 1.32p 1.49p 1.12p 1.12p 30469326
09/05/2022 3.00p 3.28p 1.25p 1.32p 63063652
06/05/2022 2.00p 2.19p 1.80p 2.08p 4558645
05/05/2022 2.00p 2.12p 1.81p 2.02p 10725439
04/05/2022 1.80p 2.05p 1.80p 1.98p 7389773
03/05/2022 1.70p 2.10p 1.63p 1.93p 10209977
02/05/2022 1.75p 1.93p 1.44p 1.70p 14501170
29/04/2022 1.75p 1.93p 1.44p 1.70p 14501170
28/04/2022 1.56p 1.70p 1.44p 1.63p 7731658
27/04/2022 1.51p 1.79p 1.51p 1.66p 3551184
26/04/2022 1.50p 1.81p 1.49p 1.71p 5968660
25/04/2022 1.55p 1.60p 1.41p 1.49p 4171123
22/04/2022 1.49p 1.63p 1.43p 1.52p 3802487
21/04/2022 1.49p 1.55p 1.43p 1.49p 3976323
20/04/2022 1.52p 1.74p 1.45p 1.53p 4746875
19/04/2022 1.74p 1.74p 1.40p 1.60p 3692898
18/04/2022 1.60p 1.80p 1.51p 1.70p 1820237
15/04/2022 1.60p 1.80p 1.51p 1.70p 1820237
14/04/2022 1.60p 1.80p 1.51p 1.70p 1820237
13/04/2022 1.52p 1.80p 1.42p 1.67p 9283291
12/04/2022 1.69p 1.84p 1.56p 1.72p 2910695
11/04/2022 1.72p 1.78p 1.52p 1.76p 5584198
08/04/2022 1.80p 1.84p 1.52p 1.62p 25475148
07/04/2022 1.60p 1.89p 1.52p 1.62p 1616352
06/04/2022 1.60p 1.89p 1.55p 1.72p 1776565
05/04/2022 1.65p 1.90p 1.53p 1.72p 2084026
04/04/2022 1.65p 2.00p 1.52p 1.71p 7483117
01/04/2022 1.76p 2.10p 1.67p 1.85p 5447364
31/03/2022 2.10p 2.20p 1.76p 1.85p 7092848
30/03/2022 2.00p 2.20p 1.83p 1.93p 14929750
29/03/2022 1.57p 2.50p 1.40p 1.95p 26207192
28/03/2022 1.41p 1.79p 1.40p 1.61p 7754427
25/03/2022 1.45p 1.78p 1.40p 1.45p 1750854
24/03/2022 1.50p 1.70p 1.40p 1.55p 2929158
23/03/2022 1.55p 1.80p 1.40p 1.60p 8202841
22/03/2022 1.51p 1.70p 1.45p 1.58p 765155
21/03/2022 1.51p 1.70p 1.40p 1.60p 2932434
18/03/2022 1.54p 1.70p 1.40p 1.55p 6710409
17/03/2022 1.51p 1.90p 1.40p 1.60p 14539121
16/03/2022 1.30p 1.90p 1.00p 1.55p 22778600
15/03/2022 1.25p 1.70p 1.01p 1.15p 14672818
14/03/2022 1.22p 1.61p 1.10p 1.32p 10898185
11/03/2022 1.30p 1.50p 1.10p 1.22p 4544758
10/03/2022 1.60p 1.60p 1.10p 1.23p 10294109
09/03/2022 1.56p 1.89p 1.30p 1.45p 11114205
08/03/2022 1.13p 2.19p 1.07p 1.53p 51172268
07/03/2022 0.90p 1.30p 0.75p 1.13p 50162328
04/03/2022 1.13p 1.25p 0.96p 1.00p 25473428
03/03/2022 1.10p 1.40p 1.08p 1.22p 13079684
02/03/2022 1.28p 1.45p 1.15p 1.28p 24978980
01/03/2022 1.30p 1.85p 1.30p 1.43p 14047160
28/02/2022 1.75p 1.81p 1.42p 1.58p 28974124
25/02/2022 2.00p 2.42p 1.73p 2.13p 15890622
24/02/2022 2.00p 2.10p 1.50p 1.85p 33906860
23/02/2022 2.26p 2.84p 1.85p 2.50p 47109456
22/02/2022 2.90p 2.90p 2.11p 2.35p 55076980
21/02/2022 3.20p 3.45p 2.68p 2.93p 23604272
18/02/2022 3.16p 3.49p 3.15p 3.20p 7519339
17/02/2022 3.15p 3.49p 3.10p 3.25p 11161594
16/02/2022 3.29p 3.50p 3.15p 3.40p 5307004
15/02/2022 3.20p 3.50p 3.03p 3.34p 7837428
14/02/2022 3.50p 3.74p 3.02p 3.15p 15408810
11/02/2022 3.00p 3.75p 3.00p 3.75p 14360698
10/02/2022 3.40p 3.45p 3.01p 3.28p 6176512
09/02/2022 3.40p 3.50p 3.26p 3.39p 6934651
08/02/2022 3.56p 3.75p 3.30p 3.40p 12048311
07/02/2022 3.80p 3.85p 3.40p 3.55p 8175360
04/02/2022 3.41p 3.84p 3.26p 3.75p 17906012
03/02/2022 3.30p 3.94p 3.01p 3.50p 29083596
02/02/2022 2.90p 3.67p 2.70p 3.50p 31805418
01/02/2022 3.30p 3.53p 2.76p 2.90p 45684212
31/01/2022 3.90p 3.90p 3.39p 3.50p 18618220
28/01/2022 3.80p 3.95p 3.51p 3.65p 31254548
27/01/2022 3.40p 4.00p 3.22p 3.90p 41588124
26/01/2022 3.50p 4.01p 3.03p 3.45p 78846272
25/01/2022 2.30p 4.50p 2.12p 3.50p 156262992
24/01/2022 2.10p 2.35p 1.95p 2.08p 23447008
21/01/2022 1.78p 2.14p 1.70p 2.00p 13375462
20/01/2022 1.80p 1.84p 1.70p 1.78p 3830300
19/01/2022 1.70p 1.85p 1.70p 1.83p 2783963
18/01/2022 1.73p 1.85p 1.70p 1.76p 1693370
17/01/2022 1.72p 1.90p 1.57p 1.80p 1211500
14/01/2022 1.72p 1.90p 1.53p 1.85p 2509764
13/01/2022 1.80p 1.89p 1.53p 1.80p 1554400
12/01/2022 1.80p 1.90p 1.70p 1.70p 3513043
10/01/2022 1.75p 1.90p 1.72p 1.79p 1815390
07/01/2022 1.70p 1.87p 1.70p 1.81p 6386223
06/01/2022 1.75p 1.80p 1.65p 1.75p 1818186
05/01/2022 1.90p 1.90p 1.68p 1.73p 3763871
04/01/2022 1.74p 1.76p 1.65p 1.65p 3061122
03/01/2022 1.65p 1.72p 1.62p 1.71p 2066572
31/12/2021 1.65p 1.72p 1.62p 1.71p 2066572
30/12/2021 1.60p 1.80p 1.60p 1.70p 3389748
29/12/2021 1.70p 1.75p 1.59p 1.70p 813114
28/12/2021 1.70p 1.84p 1.70p 1.80p 213402
27/12/2021 1.70p 1.84p 1.70p 1.80p 213402
24/12/2021 1.70p 1.84p 1.70p 1.80p 213402
23/12/2021 1.70p 1.85p 1.70p 1.78p 710341

*Close Price adjusted for both dividends and splits