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
22/12/2021 1.73p 1.84p 1.62p 1.70p 724483
21/12/2021 1.65p 1.79p 1.65p 1.77p 4529682
20/12/2021 1.71p 1.76p 1.56p 1.61p 1602740
17/12/2021 1.60p 1.74p 1.60p 1.67p 2011004
16/12/2021 1.62p 1.80p 1.60p 1.60p 254379
15/12/2021 1.70p 1.90p 1.60p 1.67p 1560017
14/12/2021 1.70p 1.84p 1.60p 1.78p 2516924
13/12/2021 1.71p 1.80p 1.64p 1.72p 830934
10/12/2021 1.61p 1.74p 1.58p 1.68p 1054103
09/12/2021 1.70p 1.74p 1.65p 1.65p 207288
08/12/2021 1.70p 1.74p 1.59p 1.68p 776685
07/12/2021 1.64p 1.75p 1.53p 1.72p 2234022
06/12/2021 1.62p 1.76p 1.58p 1.65p 3503284
03/12/2021 1.70p 1.86p 1.68p 1.68p 11060006
02/12/2021 1.75p 1.75p 1.50p 1.55p 7841283
01/12/2021 1.75p 1.86p 1.59p 1.70p 5755391
30/11/2021 1.86p 1.86p 1.72p 1.72p 2239803
29/11/2021 1.72p 1.95p 1.60p 1.81p 4556898
26/11/2021 1.84p 1.90p 1.70p 1.83p 7388133
25/11/2021 1.90p 1.96p 1.84p 1.84p 4968278
24/11/2021 1.90p 1.98p 1.83p 1.85p 7453313
23/11/2021 1.91p 2.00p 1.90p 1.95p 3001870
22/11/2021 1.90p 2.00p 1.89p 1.95p 3447908
19/11/2021 1.92p 2.00p 1.90p 1.95p 1013220
18/11/2021 1.99p 1.99p 1.90p 1.94p 516471
17/11/2021 1.90p 2.00p 1.90p 1.94p 1839971
16/11/2021 1.90p 1.99p 1.90p 1.95p 3339278
15/11/2021 2.00p 2.10p 1.91p 1.95p 5921935
12/11/2021 1.96p 2.03p 1.95p 2.03p 5754485
11/11/2021 1.90p 2.14p 1.90p 2.00p 5578246
10/11/2021 2.03p 2.10p 1.91p 1.97p 3530256
09/11/2021 2.07p 2.07p 1.91p 1.98p 3990987
08/11/2021 1.98p 2.14p 1.98p 2.02p 12939835
05/11/2021 1.92p 2.02p 1.85p 1.99p 6029073
04/11/2021 1.95p 2.03p 1.95p 1.97p 5480093
03/11/2021 1.95p 2.05p 1.93p 1.97p 2381411
02/11/2021 2.04p 2.05p 1.95p 2.00p 1903488
01/11/2021 1.90p 2.05p 1.85p 2.00p 3727354
29/10/2021 1.92p 2.04p 1.87p 1.93p 4311550
28/10/2021 1.95p 2.10p 1.90p 1.97p 2984971
27/10/2021 1.93p 2.11p 1.80p 2.00p 1411671
26/10/2021 1.95p 2.05p 1.85p 1.89p 3918839
25/10/2021 1.97p 2.18p 1.90p 2.01p 2989659
22/10/2021 2.00p 2.20p 1.90p 2.02p 891531
21/10/2021 1.95p 2.10p 1.90p 2.00p 1944673
20/10/2021 2.05p 2.14p 1.91p 2.00p 1719501
19/10/2021 2.14p 2.15p 1.95p 2.02p 2088689
18/10/2021 2.20p 2.23p 2.00p 2.09p 8213137
15/10/2021 2.06p 2.26p 1.83p 2.12p 12037336
14/10/2021 1.97p 2.07p 1.80p 2.01p 5547747
13/10/2021 1.95p 2.01p 1.80p 2.01p 7130302
12/10/2021 1.94p 2.06p 1.87p 2.00p 4876410
11/10/2021 1.97p 2.07p 1.80p 1.93p 1029013
08/10/2021 1.89p 2.07p 1.85p 1.92p 3187009
07/10/2021 1.80p 2.10p 1.80p 1.94p 76278
06/10/2021 2.02p 2.10p 1.80p 1.95p 1828301
05/10/2021 2.02p 2.10p 1.80p 1.95p 4027879
04/10/2021 2.03p 2.03p 1.82p 1.90p 5619196
01/10/2021 1.94p 2.03p 1.85p 1.93p 6649776
30/09/2021 1.91p 2.14p 1.75p 1.90p 8341630
29/09/2021 1.94p 2.14p 1.88p 2.07p 12997051
28/09/2021 1.94p 2.09p 1.94p 1.97p 1492902
27/09/2021 1.94p 2.14p 1.94p 1.95p 3035490
24/09/2021 2.00p 2.14p 1.86p 1.94p 3180080
23/09/2021 2.00p 2.19p 1.94p 2.08p 3463034
22/09/2021 2.04p 2.06p 1.94p 1.99p 2007003
21/09/2021 1.96p 2.08p 1.94p 1.99p 3350860
20/09/2021 1.87p 2.10p 1.87p 1.98p 6369797
17/09/2021 1.95p 2.14p 1.91p 2.03p 6385405
16/09/2021 2.00p 2.18p 1.83p 2.01p 13291102
15/09/2021 2.00p 2.20p 2.00p 2.04p 1244992
14/09/2021 2.10p 2.30p 2.00p 2.09p 4681840
13/09/2021 2.10p 2.10p 2.00p 2.02p 2013208
10/09/2021 1.95p 2.10p 1.87p 2.01p 7511046
09/09/2021 1.94p 2.06p 1.87p 2.00p 2470509
08/09/2021 1.84p 2.09p 1.80p 1.95p 7126300
07/09/2021 1.86p 1.99p 1.80p 1.89p 3317067
06/09/2021 1.90p 2.07p 1.80p 1.89p 6884923
03/09/2021 2.08p 2.10p 1.80p 1.87p 14944557
02/09/2021 2.08p 2.28p 2.01p 2.14p 6780255
01/09/2021 2.17p 2.30p 2.03p 2.20p 4265948
31/08/2021 2.05p 2.28p 2.02p 2.23p 8225365
30/08/2021 2.10p 2.40p 2.00p 2.12p 2867820
27/08/2021 2.10p 2.40p 2.00p 2.12p 2867820
26/08/2021 2.10p 2.10p 1.93p 2.05p 3144493
25/08/2021 2.02p 2.20p 1.86p 2.04p 5188186
24/08/2021 2.01p 2.20p 1.90p 1.97p 3583387
23/08/2021 1.90p 2.20p 1.75p 1.95p 8099296
20/08/2021 2.40p 2.69p 1.76p 1.85p 49262788
19/08/2021 2.15p 2.69p 2.00p 2.45p 51664824
18/08/2021 1.97p 2.25p 1.85p 2.10p 22148076
17/08/2021 2.00p 2.15p 1.70p 1.85p 11265781
16/08/2021 1.82p 1.86p 1.68p 1.79p 1313119
13/08/2021 1.85p 1.85p 1.65p 1.75p 845414
12/08/2021 1.75p 1.82p 1.66p 1.71p 2698585
11/08/2021 1.85p 1.85p 1.72p 1.80p 5560154
10/08/2021 1.79p 1.90p 1.78p 1.84p 2491349
09/08/2021 1.86p 1.95p 1.77p 1.84p 4010249
06/08/2021 1.85p 1.96p 1.77p 1.83p 13277484
05/08/2021 1.63p 1.95p 1.63p 1.83p 28577684
04/08/2021 1.63p 1.85p 1.59p 1.63p 5378092
03/08/2021 1.62p 1.65p 1.59p 1.60p 2270138
02/08/2021 1.60p 1.65p 1.58p 1.64p 3342270
30/07/2021 1.59p 1.66p 1.57p 1.59p 1685457
29/07/2021 1.64p 1.65p 1.59p 1.61p 5228181
28/07/2021 1.59p 1.65p 1.56p 1.62p 6701832
27/07/2021 1.65p 1.65p 1.57p 1.60p 909546
26/07/2021 1.60p 1.65p 1.55p 1.60p 917279
23/07/2021 1.52p 1.65p 1.51p 1.60p 2546249
22/07/2021 1.58p 1.63p 1.51p 1.55p 8492035
21/07/2021 1.59p 1.68p 1.58p 1.68p 1824909
20/07/2021 1.58p 1.73p 1.55p 1.59p 5643875
19/07/2021 1.58p 1.64p 1.51p 1.57p 7910501
16/07/2021 1.55p 1.70p 1.55p 1.60p 2663703
15/07/2021 1.61p 1.63p 1.50p 1.62p 13393772
14/07/2021 1.63p 1.69p 1.61p 1.61p 7340352
13/07/2021 1.75p 1.75p 1.61p 1.65p 6963752
12/07/2021 1.61p 1.73p 1.60p 1.67p 1058189
09/07/2021 1.60p 1.74p 1.60p 1.66p 1468626
08/07/2021 1.65p 1.75p 1.60p 1.60p 2358290
07/07/2021 1.75p 1.77p 1.60p 1.68p 1757972
06/07/2021 1.67p 1.77p 1.61p 1.67p 8030706
05/07/2021 1.56p 1.70p 1.50p 1.66p 16591798
02/07/2021 1.56p 1.68p 1.55p 1.59p 2879512
01/07/2021 1.58p 1.74p 1.55p 1.60p 3987074
30/06/2021 1.52p 1.71p 1.52p 1.62p 4710160
29/06/2021 1.61p 1.74p 1.55p 1.55p 7038362
28/06/2021 1.59p 1.73p 1.57p 1.65p 4482071
25/06/2021 1.59p 1.75p 1.56p 1.65p 1066857
24/06/2021 1.58p 1.74p 1.57p 1.65p 2899040
23/06/2021 1.69p 1.72p 1.58p 1.58p 2518446
22/06/2021 1.58p 1.72p 1.58p 1.65p 1184883
21/06/2021 1.65p 1.80p 1.60p 1.70p 3939379
18/06/2021 1.63p 1.75p 1.57p 1.67p 4278743
17/06/2021 1.57p 1.65p 1.54p 1.60p 5961272
16/06/2021 1.73p 1.80p 1.57p 1.57p 2641883
15/06/2021 1.47p 1.85p 1.47p 1.64p 10476967
14/06/2021 1.59p 1.65p 1.44p 1.59p 3799948
11/06/2021 1.50p 1.65p 1.44p 1.55p 4378296
10/06/2021 1.47p 1.64p 1.40p 1.55p 4861097
09/06/2021 1.52p 1.52p 1.40p 1.43p 3917998
08/06/2021 1.45p 1.52p 1.41p 1.47p 1418533
07/06/2021 1.49p 1.49p 1.40p 1.45p 3860300
04/06/2021 1.57p 1.57p 1.46p 1.48p 2804705
03/06/2021 1.50p 1.56p 1.48p 1.52p 3466575
02/06/2021 1.49p 1.60p 1.47p 1.51p 2139625
01/06/2021 1.57p 1.60p 1.40p 1.52p 3482961
31/05/2021 1.50p 1.58p 1.45p 1.51p 2757321
28/05/2021 1.50p 1.58p 1.45p 1.51p 2757321
27/05/2021 1.61p 1.64p 1.45p 1.53p 1731332
26/05/2021 1.61p 1.61p 1.49p 1.53p 1156704
25/05/2021 1.50p 1.62p 1.48p 1.55p 4520333
24/05/2021 1.59p 1.64p 1.45p 1.49p 3135022
21/05/2021 1.50p 1.69p 1.43p 1.49p 3340353
20/05/2021 1.48p 1.60p 1.41p 1.45p 1248747
19/05/2021 1.49p 1.66p 1.44p 1.47p 4660866
18/05/2021 1.55p 1.69p 1.52p 1.54p 3536150
17/05/2021 1.49p 1.65p 1.48p 1.61p 6878044
14/05/2021 1.47p 1.55p 1.46p 1.51p 4094552
13/05/2021 1.42p 1.56p 1.41p 1.51p 11181219
12/05/2021 1.45p 1.57p 1.45p 1.49p 3553923
11/05/2021 1.43p 1.56p 1.43p 1.52p 5213540
10/05/2021 1.48p 1.52p 1.40p 1.48p 3037983
07/05/2021 1.49p 1.52p 1.40p 1.44p 4194359
06/05/2021 1.51p 1.51p 1.37p 1.46p 3462287
05/05/2021 1.50p 1.55p 1.35p 1.45p 2924518
04/05/2021 1.58p 1.58p 1.40p 1.46p 4598638
03/05/2021 1.52p 1.67p 1.48p 1.50p 7392649
30/04/2021 1.52p 1.67p 1.48p 1.50p 7392649
29/04/2021 1.70p 1.72p 1.51p 1.58p 3851002
28/04/2021 1.62p 1.75p 1.55p 1.65p 5513923
27/04/2021 1.70p 1.75p 1.61p 1.64p 4396251
26/04/2021 1.75p 1.78p 1.60p 1.67p 5760237
23/04/2021 1.61p 1.78p 1.58p 1.67p 2061941
22/04/2021 1.60p 1.72p 1.60p 1.66p 1526192
21/04/2021 1.74p 1.75p 1.60p 1.64p 4778149
20/04/2021 1.73p 1.75p 1.60p 1.69p 2431353
19/04/2021 1.79p 1.79p 1.63p 1.66p 8890995
16/04/2021 1.62p 1.79p 1.62p 1.71p 8121424
15/04/2021 1.75p 1.80p 1.61p 1.66p 4779923
14/04/2021 1.65p 1.75p 1.55p 1.72p 5033091
13/04/2021 1.61p 1.80p 1.58p 1.64p 7790400
12/04/2021 1.70p 1.85p 1.57p 1.58p 7455440
09/04/2021 1.62p 1.92p 1.62p 1.78p 18266446
08/04/2021 1.57p 1.67p 1.45p 1.67p 10569004
07/04/2021 1.61p 1.61p 1.45p 1.50p 10091725
06/04/2021 1.40p 1.59p 1.35p 1.59p 15751481
02/04/2021 1.48p 1.55p 1.40p 1.40p 13480275
01/04/2021 1.48p 1.55p 1.40p 1.40p 13480275
31/03/2021 1.40p 1.54p 1.38p 1.47p 16360289
30/03/2021 1.30p 1.40p 1.27p 1.40p 6038327
29/03/2021 1.31p 1.40p 1.23p 1.30p 8169486
26/03/2021 1.25p 1.43p 1.22p 1.33p 12751949
25/03/2021 1.30p 1.41p 1.22p 1.33p 8085703
24/03/2021 1.42p 1.47p 1.32p 1.36p 4486207
23/03/2021 1.43p 1.50p 1.31p 1.34p 7627949
22/03/2021 1.51p 1.52p 1.39p 1.42p 6137067
19/03/2021 1.48p 1.53p 1.37p 1.47p 7653135
18/03/2021 1.50p 1.52p 1.38p 1.47p 2587457
17/03/2021 1.48p 1.55p 1.41p 1.44p 7385855

*Close Price adjusted for both dividends and splits