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
04/06/2020 1.15p 1.20p 1.08p 1.13p 6250001
03/06/2020 1.10p 1.15p 1.08p 1.12p 8348706
02/06/2020 1.20p 1.20p 1.10p 1.13p 9196298
01/06/2020 1.16p 1.20p 1.12p 1.16p 10191885
29/05/2020 1.20p 1.20p 1.12p 1.15p 4427517
28/05/2020 1.20p 1.21p 1.11p 1.16p 7211433
27/05/2020 1.25p 1.75p 1.10p 1.14p 51382172
26/05/2020 1.50p 1.75p 1.32p 1.54p 7906370
25/05/2020 1.40p 1.74p 1.19p 1.41p 20031389
22/05/2020 1.40p 1.74p 1.19p 1.41p 20031388
21/05/2020 1.35p 1.35p 1.15p 1.25p 2583262
20/05/2020 1.23p 1.40p 1.10p 1.26p 7646919
19/05/2020 1.10p 1.38p 1.07p 1.20p 24710418
18/05/2020 1.06p 1.10p 1.00p 1.09p 5678178
15/05/2020 1.08p 1.10p 1.00p 1.05p 923723
14/05/2020 1.04p 1.10p 1.01p 1.05p 1004612
13/05/2020 1.06p 1.10p 1.02p 1.06p 1420218
12/05/2020 1.10p 1.10p 1.01p 1.07p 1844480
11/05/2020 1.24p 1.24p 1.01p 1.04p 7716415
08/05/2020 1.04p 1.20p 1.01p 1.07p 5973858
07/05/2020 1.04p 1.20p 1.01p 1.07p 5973858
06/05/2020 1.08p 1.24p 1.00p 1.07p 4615763
05/05/2020 1.05p 1.22p 1.00p 1.04p 3102637
04/05/2020 1.02p 1.24p 0.96p 1.07p 10501138
01/05/2020 1.00p 1.02p 0.99p 1.01p 4652563
30/04/2020 1.00p 1.02p 0.97p 1.02p 8373903
29/04/2020 1.02p 1.02p 0.96p 0.98p 4747162
28/04/2020 1.00p 1.07p 0.97p 1.00p 4437428
27/04/2020 1.00p 1.02p 0.96p 1.00p 3425139
24/04/2020 1.00p 1.10p 0.95p 0.98p 8035045
23/04/2020 1.00p 1.01p 0.95p 0.98p 9054929
22/04/2020 1.02p 1.05p 0.96p 0.99p 6743188
21/04/2020 1.02p 1.05p 1.00p 1.01p 4170601
20/04/2020 1.05p 1.05p 1.00p 1.01p 17847521
17/04/2020 1.15p 1.15p 0.90p 1.00p 46017312
16/04/2020 1.66p 1.70p 1.10p 1.10p 4924524
15/04/2020 1.83p 1.84p 1.40p 1.55p 1212141
14/04/2020 1.63p 2.00p 1.32p 1.75p 3610778
09/04/2020 1.52p 1.75p 1.46p 1.58p 2594395
08/04/2020 1.68p 1.75p 1.31p 1.44p 4583532
07/04/2020 1.20p 1.80p 1.10p 1.60p 9388255
06/04/2020 1.20p 1.30p 1.15p 1.15p 1587189
03/04/2020 1.20p 1.40p 1.10p 1.15p 2543040
02/04/2020 1.10p 1.40p 1.01p 1.25p 6018990
01/04/2020 1.06p 1.30p 0.93p 1.05p 8440658
31/03/2020 1.05p 1.18p 0.91p 0.92p 4689812
30/03/2020 0.93p 1.18p 0.90p 0.90p 807851
27/03/2020 1.10p 1.18p 0.90p 0.98p 2380010
26/03/2020 1.10p 1.19p 0.90p 0.97p 1981280
25/03/2020 1.00p 1.20p 0.90p 1.07p 5379762
24/03/2020 1.05p 1.20p 0.85p 1.08p 3836091
23/03/2020 0.85p 1.20p 0.85p 1.02p 539285
20/03/2020 0.95p 1.20p 0.85p 0.93p 1418758
19/03/2020 1.00p 1.20p 0.95p 0.98p 2043531
18/03/2020 0.99p 1.20p 0.91p 0.97p 2710974
17/03/2020 0.95p 1.20p 0.90p 1.03p 1585166
16/03/2020 1.36p 1.45p 0.90p 0.95p 5273393
13/03/2020 1.30p 1.45p 1.05p 1.23p 4046834
12/03/2020 1.55p 1.55p 1.06p 1.22p 5714468
11/03/2020 1.50p 1.70p 1.38p 1.60p 2256071
10/03/2020 1.35p 1.50p 1.30p 1.43p 1414594
09/03/2020 1.55p 1.70p 1.25p 1.43p 4611423
06/03/2020 1.64p 1.70p 1.56p 1.61p 1765395
05/03/2020 1.75p 1.75p 1.56p 1.63p 1061066
04/03/2020 1.70p 1.75p 1.55p 1.64p 1523920
03/03/2020 1.51p 1.75p 1.65p 1.70p 528164
02/03/2020 1.51p 1.75p 1.51p 1.67p 1110370
28/02/2020 1.65p 1.75p 1.52p 1.62p 3004920
27/02/2020 1.63p 1.75p 1.63p 1.70p 1277561
26/02/2020 1.80p 1.85p 1.70p 1.70p 1472256
25/02/2020 1.80p 1.85p 1.70p 1.76p 681320
24/02/2020 1.85p 1.89p 1.70p 1.75p 1494847
21/02/2020 1.85p 1.90p 1.80p 1.85p 1187819
20/02/2020 1.80p 1.98p 1.72p 1.85p 1206286
19/02/2020 1.79p 1.95p 1.72p 1.76p 411288
18/02/2020 1.82p 1.95p 1.75p 1.79p 772013
17/02/2020 1.84p 1.95p 1.77p 1.79p 2335135
14/02/2020 1.90p 2.06p 1.75p 1.83p 1789734
13/02/2020 1.90p 2.22p 1.75p 1.85p 4368304
12/02/2020 1.78p 1.90p 1.75p 1.75p 670857
11/02/2020 1.75p 1.83p 1.70p 1.74p 520572
10/02/2020 1.70p 1.83p 1.66p 1.75p 1146485
07/02/2020 1.70p 1.90p 1.65p 1.76p 4060479
06/02/2020 1.84p 1.90p 1.70p 1.75p 623469
05/02/2020 1.80p 1.84p 1.70p 1.74p 1319057
04/02/2020 1.88p 1.90p 1.69p 1.77p 1112554
03/02/2020 1.88p 1.95p 1.65p 1.72p 3937367
31/01/2020 1.80p 1.80p 1.70p 1.76p 554921
30/01/2020 1.88p 1.98p 1.72p 1.76p 1929109
29/01/2020 1.86p 1.85p 1.71p 1.82p 209403
28/01/2020 1.86p 2.00p 1.70p 1.75p 2631960
27/01/2020 1.99p 2.00p 1.80p 1.86p 2399362
24/01/2020 1.99p 2.00p 1.81p 1.92p 2973283
23/01/2020 1.99p 2.10p 1.80p 1.85p 1858226
22/01/2020 1.87p 1.97p 1.83p 1.95p 761976
21/01/2020 1.90p 1.94p 1.80p 1.83p 1666279
20/01/2020 1.90p 1.90p 1.80p 1.85p 1904821
17/01/2020 1.87p 1.98p 1.81p 1.86p 1397265
16/01/2020 1.94p 1.99p 1.81p 1.85p 3917428
15/01/2020 1.88p 2.00p 1.86p 1.89p 5866768
14/01/2020 2.00p 2.00p 1.81p 1.93p 1550173
13/01/2020 2.00p 2.07p 1.90p 1.95p 776143
10/01/2020 1.94p 2.07p 1.85p 1.95p 3071507
09/01/2020 1.91p 2.07p 1.80p 1.96p 1458417
08/01/2020 2.04p 2.08p 1.91p 2.01p 2182223
07/01/2020 1.91p 2.07p 1.86p 1.97p 2572142
06/01/2020 2.01p 2.13p 1.91p 1.97p 2800954
03/01/2020 2.04p 2.08p 1.91p 2.03p 1175726
02/01/2020 2.05p 2.19p 1.91p 1.99p 1769836
31/12/2019 2.00p 2.04p 1.74p 1.99p 3180570
30/12/2019 2.11p 2.11p 2.01p 2.05p 2362020
27/12/2019 2.10p 2.16p 2.01p 2.05p 1878206
24/12/2019 2.09p 2.10p 1.98p 2.05p 1695470
23/12/2019 2.10p 2.10p 1.99p 2.03p 3448397
20/12/2019 1.90p 2.04p 1.86p 2.04p 3071152
19/12/2019 1.95p 1.95p 1.86p 1.88p 1078495
18/12/2019 1.90p 1.91p 1.83p 1.89p 784749
17/12/2019 1.81p 1.90p 1.75p 1.85p 1882095
16/12/2019 1.85p 1.91p 1.81p 1.88p 1319549
13/12/2019 2.00p 2.13p 1.84p 1.90p 793655
12/12/2019 1.84p 1.98p 1.81p 1.95p 1715346
11/12/2019 1.94p 1.94p 1.80p 1.83p 2067245
10/12/2019 1.85p 1.95p 1.85p 1.95p 2183463
09/12/2019 1.92p 2.27p 1.83p 1.90p 5409174
06/12/2019 2.00p 2.05p 1.95p 2.00p 3221020
05/12/2019 2.01p 2.10p 1.87p 1.99p 5700354
04/12/2019 1.99p 2.17p 1.87p 2.10p 5155567
03/12/2019 2.04p 2.10p 1.98p 2.03p 3662908
02/12/2019 2.06p 2.17p 1.95p 2.12p 5318184
29/11/2019 2.05p 2.14p 1.99p 2.06p 2709757
28/11/2019 2.18p 2.18p 2.00p 2.10p 3351141
27/11/2019 2.10p 2.23p 2.03p 2.11p 4979889
26/11/2019 2.20p 2.39p 2.08p 2.23p 2342216
25/11/2019 2.25p 2.39p 2.06p 2.20p 7902691
22/11/2019 2.04p 2.37p 1.97p 2.16p 8800320
21/11/2019 2.19p 2.19p 2.01p 2.06p 643346
20/11/2019 2.08p 2.19p 1.98p 2.14p 2247008
19/11/2019 2.11p 2.18p 1.97p 2.09p 4842913
18/11/2019 2.04p 2.90p 1.91p 2.22p 15866353
15/11/2019 2.05p 2.17p 1.95p 2.01p 3338996
14/11/2019 2.03p 2.21p 2.00p 2.14p 4079045
13/11/2019 2.30p 2.42p 2.01p 2.21p 4371731
12/11/2019 2.51p 2.87p 2.18p 2.28p 8759590
11/11/2019 2.26p 2.67p 2.22p 2.45p 11809810
08/11/2019 2.99p 3.35p 2.41p 2.60p 24293032
07/11/2019 3.50p 3.92p 2.66p 2.70p 31680154
06/11/2019 2.40p 3.90p 2.25p 3.60p 69971232
05/11/2019 2.20p 2.63p 2.10p 2.33p 10331663
04/11/2019 2.00p 2.74p 2.00p 2.08p 34848792
01/11/2019 2.02p 2.02p 1.81p 1.85p 351952
31/10/2019 2.00p 2.12p 1.83p 1.95p 3491393
30/10/2019 1.83p 3.39p 1.67p 2.08p 25186788
29/10/2019 1.73p 1.80p 1.68p 1.74p 1455578
28/10/2019 1.70p 1.86p 1.69p 1.86p 1404823
25/10/2019 1.71p 1.80p 1.62p 1.69p 1705957
24/10/2019 1.65p 1.87p 1.61p 1.68p 2582785
23/10/2019 1.80p 1.85p 1.71p 1.78p 828446
22/10/2019 1.90p 1.95p 1.76p 1.88p 2092859
21/10/2019 1.90p 1.96p 1.66p 1.93p 83820
18/10/2019 1.80p 2.03p 1.65p 2.03p 262667
17/10/2019 1.75p 1.88p 1.75p 1.81p 319439
16/10/2019 1.72p 1.88p 1.70p 1.75p 386596
15/10/2019 1.82p 1.90p 1.71p 1.81p 2018539
14/10/2019 1.81p 2.03p 1.73p 1.86p 751863
11/10/2019 1.96p 1.96p 1.73p 1.96p 585705
10/10/2019 1.96p 1.96p 1.71p 1.95p 213421
09/10/2019 1.71p 1.96p 1.62p 1.91p 269200
08/10/2019 1.70p 2.00p 1.70p 1.96p 571549
07/10/2019 1.94p 1.95p 1.70p 1.95p 726325
04/10/2019 1.70p 1.95p 1.70p 1.80p 796472
03/10/2019 1.92p 1.95p 1.70p 1.95p 710709
02/10/2019 1.80p 1.89p 1.71p 1.85p 270553
01/10/2019 1.84p 2.10p 1.65p 1.77p 561001
30/09/2019 1.91p 2.08p 1.82p 1.94p 1234900
27/09/2019 2.10p 2.10p 1.81p 2.01p 1814993
26/09/2019 1.92p 2.19p 1.90p 2.06p 1805510
25/09/2019 1.91p 2.10p 1.90p 2.08p 652484
24/09/2019 2.21p 2.47p 1.75p 2.00p 2180761
23/09/2019 1.95p 2.17p 1.95p 2.17p 523617
20/09/2019 2.00p 2.17p 1.76p 2.01p 3966870
19/09/2019 2.04p 2.25p 2.00p 2.03p 703819
18/09/2019 2.19p 2.25p 2.13p 2.16p 367499
17/09/2019 2.60p 2.60p 2.06p 2.18p 2171951
16/09/2019 2.70p 2.92p 2.41p 2.53p 769974
13/09/2019 2.58p 2.98p 2.58p 2.85p 263578
12/09/2019 2.51p 2.79p 2.36p 2.65p 1124077
11/09/2019 2.61p 2.85p 2.61p 2.67p 970064
10/09/2019 2.75p 2.97p 2.67p 2.75p 569588
09/09/2019 2.75p 2.88p 2.75p 2.80p 1136649
06/09/2019 2.76p 2.93p 2.75p 2.85p 1779436
05/09/2019 2.97p 3.00p 2.77p 3.00p 933439
04/09/2019 2.93p 2.99p 2.52p 2.88p 2129018
03/09/2019 2.80p 3.19p 2.77p 2.78p 1475971
02/09/2019 3.20p 3.88p 2.70p 3.03p 7525434
30/08/2019 2.57p 3.35p 2.11p 2.98p 8064663
29/08/2019 2.15p 2.35p 2.01p 2.30p 1262805
28/08/2019 2.01p 2.25p 1.98p 2.09p 1717161
27/08/2019 2.01p 2.19p 1.85p 2.10p 1172666
23/08/2019 2.13p 2.17p 1.84p 2.17p 21480
22/08/2019 2.15p 2.15p 1.83p 2.13p 426876

*Close Price adjusted for both dividends and splits