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
16/03/2021 1.55p 1.56p 1.42p 1.45p 5961226
15/03/2021 1.50p 1.55p 1.40p 1.48p 10032941
12/03/2021 1.49p 1.49p 1.37p 1.49p 10965425
11/03/2021 1.42p 1.49p 1.30p 1.44p 7984514
10/03/2021 1.46p 1.46p 1.30p 1.38p 7300450
09/03/2021 1.44p 1.49p 1.32p 1.40p 9315292
08/03/2021 1.55p 1.58p 1.33p 1.40p 11955948
05/03/2021 1.58p 1.58p 1.36p 1.46p 7490755
04/03/2021 1.53p 1.59p 1.50p 1.54p 5915907
03/03/2021 1.49p 1.60p 1.48p 1.55p 4318339
02/03/2021 1.51p 1.60p 1.46p 1.53p 5735350
01/03/2021 1.56p 1.63p 1.51p 1.55p 5696973
26/02/2021 1.54p 1.62p 1.51p 1.58p 9629008
25/02/2021 1.53p 1.68p 1.51p 1.57p 11640732
24/02/2021 1.55p 1.66p 1.52p 1.57p 8204623
23/02/2021 1.66p 1.66p 1.55p 1.59p 7035501
22/02/2021 1.61p 1.75p 1.52p 1.60p 15806685
19/02/2021 1.63p 1.75p 1.51p 1.75p 7237829
18/02/2021 1.50p 1.76p 1.38p 1.71p 14651427
17/02/2021 1.51p 1.54p 1.39p 1.47p 6738394
16/02/2021 1.45p 1.60p 1.38p 1.51p 14916590
15/02/2021 1.55p 1.65p 1.51p 1.57p 6061276
12/02/2021 1.57p 1.65p 1.54p 1.60p 3358387
11/02/2021 1.53p 1.66p 1.52p 1.61p 3095383
10/02/2021 1.66p 1.66p 1.51p 1.62p 6146001
09/02/2021 1.68p 1.68p 1.52p 1.61p 5912067
08/02/2021 1.71p 1.72p 1.56p 1.58p 6376956
05/02/2021 1.75p 1.75p 1.60p 1.67p 4568633
04/02/2021 1.69p 1.72p 1.56p 1.67p 5319969
03/02/2021 1.70p 1.70p 1.55p 1.63p 5866368
02/02/2021 1.60p 1.70p 1.55p 1.62p 7291386
01/02/2021 1.63p 1.72p 1.51p 1.68p 10030041
29/01/2021 1.77p 1.77p 1.60p 1.61p 9503063
28/01/2021 1.78p 1.78p 1.51p 1.70p 14569290
27/01/2021 1.82p 1.82p 1.66p 1.67p 9742141
26/01/2021 1.87p 1.87p 1.61p 1.71p 8971408
25/01/2021 1.95p 1.98p 1.72p 1.82p 5867561
22/01/2021 1.71p 1.89p 1.65p 1.81p 4756155
21/01/2021 1.70p 1.82p 1.62p 1.69p 7503497
20/01/2021 1.83p 1.83p 1.72p 1.73p 9037744
19/01/2021 1.82p 1.85p 1.71p 1.77p 6901610
18/01/2021 1.84p 1.88p 1.71p 1.79p 5173686
15/01/2021 1.80p 1.90p 1.75p 1.79p 6618294
14/01/2021 1.80p 1.90p 1.71p 1.80p 6955691
13/01/2021 1.85p 1.88p 1.75p 1.80p 7404506
12/01/2021 1.92p 1.95p 1.75p 1.78p 9059158
11/01/2021 1.91p 2.06p 1.82p 1.88p 3858030
08/01/2021 2.05p 2.05p 1.85p 1.96p 17578592
07/01/2021 1.69p 2.04p 1.63p 2.02p 24281934
06/01/2021 1.60p 1.72p 1.60p 1.69p 9675122
05/01/2021 1.60p 1.70p 1.51p 1.59p 6207369
04/01/2021 1.60p 1.75p 1.53p 1.59p 4669250
31/12/2020 1.69p 1.75p 1.60p 1.60p 6955270
30/12/2020 1.56p 1.76p 1.50p 1.68p 7112691
29/12/2020 1.54p 1.65p 1.50p 1.59p 6707070
28/12/2020 1.60p 1.63p 1.52p 1.57p 4118624
24/12/2020 1.60p 1.63p 1.52p 1.57p 4118624
23/12/2020 1.52p 1.60p 1.44p 1.53p 6058878
22/12/2020 1.51p 1.54p 1.41p 1.44p 3255943
21/12/2020 1.45p 1.52p 1.31p 1.44p 12743826
18/12/2020 1.45p 1.53p 1.36p 1.46p 7340017
17/12/2020 1.50p 1.55p 1.34p 1.40p 9169622
16/12/2020 1.53p 1.54p 1.30p 1.43p 14879485
15/12/2020 1.64p 1.68p 1.49p 1.52p 4995743
14/12/2020 1.65p 1.65p 1.52p 1.60p 7143406
11/12/2020 1.68p 1.68p 1.51p 1.61p 9291298
10/12/2020 1.83p 1.88p 1.45p 1.63p 43070528
09/12/2020 1.82p 1.94p 1.75p 1.80p 8607601
08/12/2020 1.80p 1.95p 1.78p 1.83p 5899479
07/12/2020 1.80p 1.90p 1.70p 1.84p 6986243
04/12/2020 1.82p 1.87p 1.72p 1.80p 8876322
03/12/2020 1.72p 1.90p 1.65p 1.82p 11688740
02/12/2020 1.76p 1.85p 1.69p 1.78p 8650692
01/12/2020 1.85p 1.90p 1.70p 1.78p 8654779
30/11/2020 1.75p 1.89p 1.70p 1.85p 10265755
27/11/2020 1.83p 1.90p 1.76p 1.79p 13854119
26/11/2020 1.81p 1.89p 1.65p 1.82p 19444548
25/11/2020 2.06p 2.20p 1.66p 1.82p 37201984
24/11/2020 2.00p 2.11p 1.92p 2.05p 8978190
23/11/2020 2.10p 2.14p 1.94p 2.00p 13017609
20/11/2020 2.10p 2.24p 2.00p 2.07p 9828755
19/11/2020 2.06p 2.17p 2.00p 2.04p 7692294
18/11/2020 2.04p 2.19p 1.92p 2.09p 8647609
17/11/2020 2.25p 2.29p 2.09p 2.16p 5060780
16/11/2020 2.34p 2.35p 2.03p 2.18p 10794057
13/11/2020 2.19p 2.25p 2.00p 2.19p 6288122
12/11/2020 2.10p 2.20p 1.96p 2.13p 10639539
10/11/2020 1.91p 2.09p 1.81p 2.00p 5725477
09/11/2020 2.05p 2.17p 1.91p 1.93p 12231175
06/11/2020 1.88p 2.09p 1.81p 2.04p 5256447
05/11/2020 1.96p 2.03p 1.80p 1.99p 7426453
04/11/2020 2.02p 2.14p 1.85p 1.93p 5425252
03/11/2020 1.94p 2.12p 1.85p 1.90p 2586601
02/11/2020 1.91p 2.00p 1.82p 1.85p 12019540
30/10/2020 1.82p 2.25p 1.81p 1.94p 28046280
29/10/2020 1.85p 2.00p 1.75p 1.83p 8896645
28/10/2020 1.92p 2.10p 1.76p 1.80p 16461914
27/10/2020 2.11p 2.24p 1.90p 1.97p 37604256
26/10/2020 2.19p 2.28p 2.10p 2.21p 11441943
23/10/2020 2.25p 2.33p 2.11p 2.20p 8258065
22/10/2020 2.21p 2.39p 2.11p 2.20p 6481858
21/10/2020 2.32p 2.50p 2.16p 2.27p 14684720
20/10/2020 2.30p 2.55p 2.26p 2.36p 10523765
19/10/2020 2.59p 2.59p 2.31p 2.31p 17051632
16/10/2020 2.50p 2.59p 2.38p 2.46p 16968674
15/10/2020 2.35p 2.68p 2.15p 2.52p 44433888
14/10/2020 2.53p 2.68p 2.28p 2.35p 27026240
13/10/2020 2.81p 3.15p 2.35p 2.43p 88207776
12/10/2020 2.13p 2.90p 2.05p 2.90p 116802208
09/10/2020 2.00p 2.14p 1.96p 2.07p 14297769
08/10/2020 1.92p 2.08p 1.92p 1.99p 12489878
07/10/2020 2.08p 2.09p 1.92p 2.00p 10972338
06/10/2020 2.00p 2.09p 1.92p 1.98p 41584344
05/10/2020 1.95p 2.13p 1.80p 1.90p 28284296
02/10/2020 1.83p 1.95p 1.75p 1.90p 14057595
01/10/2020 1.88p 1.94p 1.71p 1.90p 6588265
30/09/2020 1.85p 1.85p 1.68p 1.85p 5955032
29/09/2020 1.70p 1.84p 1.65p 1.70p 8280532
28/09/2020 1.70p 1.85p 1.62p 1.75p 6032484
25/09/2020 1.76p 1.90p 1.66p 1.68p 8187975
24/09/2020 1.75p 1.85p 1.68p 1.70p 12901177
23/09/2020 1.90p 1.90p 1.70p 1.70p 7793759
22/09/2020 1.86p 1.88p 1.65p 1.74p 12737902
21/09/2020 1.83p 1.95p 1.68p 1.77p 28641888
18/09/2020 2.00p 2.08p 1.83p 1.87p 31928864
17/09/2020 1.90p 2.09p 1.82p 1.89p 26760064
16/09/2020 1.90p 1.95p 1.81p 1.88p 25183088
15/09/2020 1.83p 1.90p 1.75p 1.87p 18858916
14/09/2020 1.80p 1.85p 1.75p 1.78p 17295690
11/09/2020 1.84p 1.85p 1.75p 1.81p 7731932
10/09/2020 1.89p 1.89p 1.76p 1.82p 11604768
09/09/2020 1.83p 1.95p 1.76p 1.80p 12757502
08/09/2020 1.87p 1.90p 1.77p 1.81p 13361004
07/09/2020 1.95p 1.96p 1.80p 1.83p 24632436
04/09/2020 1.87p 1.95p 1.81p 1.87p 23986868
03/09/2020 1.95p 2.04p 1.80p 1.91p 21726687
02/09/2020 1.99p 2.09p 1.87p 2.00p 60520440
01/09/2020 1.94p 2.04p 1.80p 1.93p 38933564
31/08/2020 1.89p 1.99p 1.80p 1.93p 17416584
28/08/2020 1.89p 1.99p 1.80p 1.93p 17416584
27/08/2020 2.02p 2.02p 1.83p 1.85p 11571216
26/08/2020 1.94p 2.00p 1.86p 1.91p 32808000
25/08/2020 2.06p 2.30p 1.85p 1.90p 64856104
24/08/2020 2.24p 2.39p 1.96p 2.13p 13040763
21/08/2020 2.40p 2.41p 2.11p 2.11p 4248411
20/08/2020 2.32p 2.75p 2.22p 2.40p 5476572
19/08/2020 2.50p 2.74p 2.24p 2.45p 1626933
18/08/2020 2.74p 2.54p 2.25p 2.50p 3174057
17/08/2020 2.74p 2.74p 2.24p 2.47p 4930744
14/08/2020 2.46p 2.68p 2.20p 2.46p 2134361
13/08/2020 2.38p 2.69p 2.21p 2.35p 2906848
12/08/2020 2.36p 2.51p 2.25p 2.51p 3332319
11/08/2020 2.67p 2.67p 2.32p 2.50p 1055195
10/08/2020 2.58p 2.75p 2.30p 2.54p 7658446
07/08/2020 2.50p 2.57p 2.30p 2.42p 6742141
06/08/2020 2.30p 2.50p 2.12p 2.35p 7532822
05/08/2020 2.30p 2.45p 2.10p 2.20p 2070692
04/08/2020 2.01p 2.49p 2.00p 2.33p 3097783
03/08/2020 2.19p 2.40p 2.00p 2.29p 6187231
31/07/2020 2.24p 2.32p 2.00p 2.13p 4604612
30/07/2020 2.42p 2.48p 2.00p 2.13p 5316195
29/07/2020 2.16p 2.48p 2.10p 2.32p 2536944
28/07/2020 2.30p 2.49p 2.16p 2.33p 1698129
27/07/2020 2.33p 2.69p 2.10p 2.38p 6794020
24/07/2020 2.31p 2.64p 2.30p 2.47p 5126918
23/07/2020 2.32p 2.75p 2.08p 2.42p 17625847
22/07/2020 2.12p 2.38p 2.06p 2.27p 3172016
21/07/2020 2.30p 2.39p 2.00p 2.00p 2471430
20/07/2020 2.28p 2.30p 2.01p 2.14p 5916214
17/07/2020 1.98p 2.49p 1.85p 2.31p 13691584
16/07/2020 2.20p 2.49p 1.85p 2.07p 10776541
15/07/2020 2.50p 2.64p 2.01p 2.36p 11001857
14/07/2020 2.60p 3.50p 2.21p 2.46p 34312608
13/07/2020 1.86p 2.60p 1.86p 2.50p 15543917
10/07/2020 1.80p 2.19p 1.80p 2.08p 9765455
09/07/2020 1.71p 2.33p 1.71p 1.87p 19826052
08/07/2020 1.70p 1.90p 1.60p 1.74p 12992356
07/07/2020 1.90p 1.90p 1.51p 1.61p 6722539
06/07/2020 1.75p 2.19p 1.52p 1.83p 28211554
03/07/2020 1.48p 1.75p 1.48p 1.57p 11182223
02/07/2020 1.40p 1.70p 1.19p 1.55p 10733462
01/07/2020 1.27p 1.44p 1.15p 1.28p 897620
30/06/2020 1.34p 1.54p 1.14p 1.30p 976915
29/06/2020 1.36p 1.64p 1.22p 1.41p 3878219
26/06/2020 1.40p 1.62p 1.25p 1.44p 8176968
25/06/2020 1.44p 1.50p 1.10p 1.38p 2150649
24/06/2020 1.31p 1.68p 1.20p 1.32p 3710929
23/06/2020 1.43p 1.48p 1.22p 1.38p 1836036
22/06/2020 1.43p 1.48p 1.27p 1.37p 1128954
19/06/2020 1.43p 1.50p 1.20p 1.36p 3907789
18/06/2020 1.49p 1.50p 1.20p 1.36p 1504973
17/06/2020 1.30p 1.49p 1.21p 1.38p 1345454
16/06/2020 1.30p 1.50p 1.10p 1.35p 1485706
15/06/2020 1.50p 1.50p 1.16p 1.40p 4353317
12/06/2020 1.24p 1.50p 1.20p 1.40p 7311148
11/06/2020 1.25p 1.70p 1.11p 1.31p 34287640
10/06/2020 1.22p 1.25p 1.11p 1.18p 2397330
09/06/2020 1.20p 1.23p 1.11p 1.17p 7673988
08/06/2020 1.20p 1.23p 1.11p 1.16p 8529532
05/06/2020 1.16p 1.25p 1.10p 1.18p 10829774

*Close Price adjusted for both dividends and splits