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
21/08/2019 2.19p 2.19p 2.00p 2.03p 38886
20/08/2019 2.29p 2.29p 2.00p 2.15p 1021979
19/08/2019 2.00p 2.28p 1.97p 2.15p 1278273
16/08/2019 1.90p 2.14p 1.61p 1.98p 1252513
15/08/2019 1.90p 1.90p 1.57p 1.75p 625752
14/08/2019 1.64p 1.80p 1.60p 1.68p 1048167
13/08/2019 1.90p 1.92p 1.65p 1.80p 952713
12/08/2019 1.80p 1.89p 1.66p 1.78p 71328
09/08/2019 1.65p 1.93p 1.65p 1.78p 256018
08/08/2019 2.00p 2.00p 1.66p 1.82p 650288
07/08/2019 1.99p 1.99p 1.72p 1.85p 660022
06/08/2019 1.87p 1.95p 1.66p 1.95p 125341
05/08/2019 1.66p 1.94p 1.66p 1.80p 1140423
02/08/2019 1.96p 1.96p 1.73p 1.86p 7544
01/08/2019 1.94p 1.94p 1.72p 1.72p 247104
31/07/2019 1.91p 1.91p 1.72p 1.79p 98401
30/07/2019 1.82p 1.90p 1.67p 1.82p 2784580
29/07/2019 1.65p 1.93p 1.65p 1.80p 363197
26/07/2019 1.75p 1.80p 1.67p 1.80p 109099
25/07/2019 1.94p 1.94p 1.74p 1.80p 2198165
24/07/2019 1.75p 1.94p 1.75p 1.77p 626914
23/07/2019 1.88p 2.01p 1.59p 1.86p 898497
22/07/2019 1.75p 1.97p 1.56p 1.80p 1132323
19/07/2019 1.75p 2.07p 1.75p 1.91p 618820
18/07/2019 1.80p 1.99p 1.70p 1.93p 1085297
17/07/2019 1.71p 1.98p 1.71p 1.88p 328126
16/07/2019 1.70p 1.98p 1.70p 1.94p 78575
15/07/2019 1.75p 1.96p 1.74p 1.93p 1430653
12/07/2019 1.81p 2.10p 1.81p 1.91p 1009589
11/07/2019 1.80p 2.19p 1.80p 2.00p 251225
10/07/2019 1.61p 2.14p 1.61p 1.90p 1595764
09/07/2019 2.14p 2.14p 1.91p 2.02p 536057
08/07/2019 2.00p 2.19p 1.83p 2.00p 608691
05/07/2019 2.21p 2.27p 2.00p 2.15p 802670
04/07/2019 2.10p 2.28p 1.91p 2.15p 559630
03/07/2019 1.97p 2.23p 1.81p 2.06p 525576
02/07/2019 2.00p 2.49p 1.80p 2.06p 2482629
01/07/2019 2.01p 2.39p 1.95p 1.95p 1399041
28/06/2019 2.25p 2.40p 2.14p 2.25p 156922
27/06/2019 2.15p 2.52p 2.01p 2.26p 1342761
26/06/2019 2.30p 2.45p 2.15p 2.30p 1109941
25/06/2019 2.29p 2.56p 2.29p 2.45p 335641
24/06/2019 2.32p 2.65p 2.30p 2.46p 1825489
21/06/2019 2.32p 2.46p 2.31p 2.38p 290926
20/06/2019 2.41p 2.45p 2.32p 2.41p 498443
19/06/2019 2.60p 2.60p 2.32p 2.40p 1999856
18/06/2019 2.51p 2.52p 2.30p 2.39p 1256277
17/06/2019 2.60p 2.66p 2.30p 2.45p 1206303
14/06/2019 2.44p 2.64p 2.36p 2.57p 1071667
13/06/2019 2.36p 2.60p 2.36p 2.49p 608759
12/06/2019 2.36p 2.54p 2.36p 2.54p 52000
11/06/2019 2.45p 2.48p 2.36p 2.42p 437964
10/06/2019 2.46p 2.62p 2.36p 2.54p 1830338
07/06/2019 2.33p 2.57p 2.33p 2.48p 396287
06/06/2019 2.59p 2.74p 2.38p 2.57p 1810277
05/06/2019 2.49p 2.65p 2.46p 2.50p 838637
04/06/2019 2.55p 2.55p 2.35p 2.45p 470885
03/06/2019 2.34p 2.55p 2.34p 2.54p 470343
31/05/2019 2.47p 2.47p 2.33p 2.39p 1732007
30/05/2019 2.32p 2.56p 2.32p 2.44p 576178
29/05/2019 2.42p 2.60p 2.29p 2.46p 268650
28/05/2019 2.42p 2.70p 2.25p 2.43p 333090
24/05/2019 2.68p 2.70p 2.38p 2.51p 411358
23/05/2019 2.52p 2.70p 2.50p 2.59p 492278
22/05/2019 2.60p 2.74p 2.52p 2.60p 1586234
21/05/2019 2.60p 2.60p 2.41p 2.53p 575771
20/05/2019 2.37p 2.74p 2.37p 2.58p 1910474
17/05/2019 2.79p 2.79p 2.46p 2.60p 2335267
16/05/2019 2.72p 2.79p 2.65p 2.70p 357192
15/05/2019 3.00p 3.00p 2.64p 2.68p 583916
14/05/2019 2.89p 2.89p 2.70p 2.75p 608032
13/05/2019 2.90p 3.08p 2.72p 2.90p 413803
10/05/2019 2.60p 3.12p 2.60p 2.72p 250504
09/05/2019 2.90p 3.14p 2.70p 2.70p 153046
08/05/2019 2.87p 2.87p 2.70p 2.78p 72937
07/05/2019 2.76p 2.87p 2.70p 2.81p 80789
03/05/2019 2.60p 2.88p 2.51p 2.73p 471607
02/05/2019 2.66p 2.83p 2.60p 2.64p 334149
01/05/2019 2.70p 2.84p 2.60p 2.70p 237745
30/04/2019 2.71p 2.85p 2.61p 2.80p 1516056
29/04/2019 2.92p 2.92p 2.76p 2.78p 39725
26/04/2019 2.61p 3.01p 2.60p 2.88p 2429405
25/04/2019 2.76p 2.94p 2.73p 2.88p 241902
24/04/2019 2.90p 2.99p 2.73p 2.73p 137431
23/04/2019 2.90p 2.90p 2.71p 2.82p 93465
18/04/2019 2.88p 2.89p 2.75p 2.83p 398969
17/04/2019 2.60p 2.89p 2.51p 2.70p 919083
16/04/2019 2.65p 2.89p 2.61p 2.77p 1456605
15/04/2019 2.80p 3.30p 2.63p 2.75p 2052419
12/04/2019 2.81p 3.12p 2.70p 2.88p 229813
11/04/2019 3.06p 3.06p 2.70p 2.70p 219851
10/04/2019 2.72p 2.99p 2.69p 2.69p 1493509
09/04/2019 2.91p 3.20p 2.76p 2.90p 1188851
08/04/2019 2.62p 3.13p 2.62p 2.89p 182391
05/04/2019 2.85p 2.97p 2.67p 2.92p 224594
04/04/2019 2.97p 2.97p 2.65p 2.90p 166324
03/04/2019 2.81p 3.10p 2.70p 2.99p 502574
02/04/2019 3.14p 3.25p 2.71p 3.03p 402183
01/04/2019 2.72p 3.15p 2.72p 2.78p 8928
29/03/2019 2.90p 2.95p 2.64p 2.75p 353695
28/03/2019 2.75p 2.88p 2.75p 2.81p 100000
27/03/2019 2.75p 2.97p 2.75p 2.81p 1641434
26/03/2019 3.01p 3.18p 2.82p 2.82p 1170037
25/03/2019 3.40p 3.40p 2.79p 2.95p 921478
22/03/2019 2.85p 3.09p 2.70p 2.84p 434090
21/03/2019 3.01p 3.18p 2.86p 3.02p 785672
20/03/2019 3.00p 3.19p 2.65p 3.08p 1506595
19/03/2019 2.80p 2.99p 2.62p 2.73p 682000
18/03/2019 2.62p 2.85p 2.55p 2.68p 878015
15/03/2019 2.60p 2.80p 2.60p 2.71p 555598
14/03/2019 2.60p 2.84p 2.60p 2.80p 443465
13/03/2019 2.65p 2.75p 2.60p 2.75p 394695
12/03/2019 2.73p 2.87p 2.65p 2.70p 1067424
11/03/2019 2.88p 2.88p 2.75p 2.77p 1239210
08/03/2019 2.80p 3.00p 2.72p 2.88p 525985
07/03/2019 2.90p 2.90p 2.70p 2.77p 635433
06/03/2019 2.90p 2.90p 2.72p 2.86p 205933
05/03/2019 2.77p 3.00p 2.68p 2.80p 1023063
04/03/2019 2.83p 2.99p 2.76p 2.88p 1050389
01/03/2019 2.90p 3.10p 2.80p 3.10p 3912732
28/02/2019 2.92p 3.23p 2.81p 3.04p 3597376
27/02/2019 3.10p 3.25p 2.96p 3.10p 1663565
26/02/2019 3.00p 4.01p 3.00p 3.16p 12028508
25/02/2019 3.00p 3.16p 2.81p 2.90p 1769432
22/02/2019 3.00p 3.17p 2.85p 3.00p 3165003
21/02/2019 2.90p 3.14p 2.86p 2.90p 1906362
20/02/2019 3.05p 3.18p 2.90p 2.97p 2811533
19/02/2019 3.17p 3.17p 3.04p 3.04p 22437
18/02/2019 3.02p 3.17p 2.83p 3.04p 1404456
15/02/2019 3.10p 3.10p 2.86p 3.02p 1168337
14/02/2019 2.93p 3.14p 2.92p 3.00p 299921
13/02/2019 3.05p 3.20p 2.82p 3.04p 995158
12/02/2019 2.86p 2.99p 2.80p 2.90p 2119985
11/02/2019 2.89p 3.18p 2.85p 3.18p 88349
08/02/2019 2.90p 3.18p 2.85p 3.18p 1566635
07/02/2019 3.08p 3.08p 2.98p 2.98p 17500
06/02/2019 2.87p 3.07p 2.86p 2.98p 110384
05/02/2019 3.15p 3.15p 2.90p 2.98p 534724
04/02/2019 3.01p 3.10p 2.85p 2.93p 1243401
01/02/2019 3.10p 3.25p 3.01p 3.17p 1352096
31/01/2019 2.91p 3.25p 2.90p 3.13p 215225
30/01/2019 2.90p 3.21p 2.90p 3.21p 2198924
29/01/2019 3.10p 3.14p 2.90p 3.02p 629555
28/01/2019 3.01p 3.18p 3.01p 3.03p 389416
25/01/2019 3.01p 3.25p 3.00p 3.25p 1192669
24/01/2019 3.25p 3.25p 3.00p 3.09p 444649
23/01/2019 3.00p 3.29p 2.85p 3.10p 1108327
22/01/2019 3.10p 3.35p 3.01p 3.25p 299501
21/01/2019 3.20p 3.39p 3.01p 3.25p 658929
18/01/2019 3.50p 3.50p 3.16p 3.43p 324686
17/01/2019 3.21p 3.45p 3.20p 3.35p 1219257
16/01/2019 3.55p 3.55p 3.25p 3.35p 735398
15/01/2019 3.41p 3.77p 3.41p 3.55p 956312
14/01/2019 3.50p 3.79p 3.50p 3.75p 718073
11/01/2019 3.40p 3.91p 3.40p 3.71p 713475
10/01/2019 3.43p 3.76p 3.30p 3.64p 605437
09/01/2019 3.41p 3.57p 3.31p 3.55p 1979960
08/01/2019 3.70p 3.87p 3.50p 3.60p 1114751
07/01/2019 3.60p 3.81p 3.58p 3.76p 982795
04/01/2019 3.61p 3.88p 3.52p 3.80p 1170208
03/01/2019 3.21p 3.88p 3.21p 3.75p 577035
02/01/2019 4.25p 4.35p 3.35p 3.55p 5465128
31/12/2018 3.00p 4.92p 2.98p 4.05p 7056082
28/12/2018 2.79p 2.98p 2.79p 2.87p 312889
27/12/2018 2.94p 2.94p 2.79p 2.87p 122196
24/12/2018 2.90p 2.94p 2.69p 2.74p 187354
21/12/2018 2.53p 2.95p 2.53p 2.84p 2373511
20/12/2018 2.54p 2.87p 2.50p 2.80p 742252
19/12/2018 2.61p 2.90p 2.56p 2.77p 1030860
18/12/2018 2.60p 2.88p 2.60p 2.80p 570252
17/12/2018 2.70p 2.81p 2.58p 2.75p 508704
14/12/2018 2.85p 2.89p 2.68p 2.82p 425125
13/12/2018 2.66p 2.95p 2.60p 2.83p 622162
12/12/2018 2.98p 2.98p 2.68p 2.84p 380521
11/12/2018 2.68p 2.98p 2.68p 2.92p 874153
10/12/2018 2.81p 2.92p 2.73p 2.80p 369162
07/12/2018 2.83p 3.15p 2.73p 3.15p 473738
06/12/2018 3.09p 3.09p 2.70p 2.90p 576021
05/12/2018 2.81p 3.16p 2.65p 2.87p 1691459
04/12/2018 2.81p 3.09p 2.79p 2.88p 718596
03/12/2018 2.75p 3.29p 2.75p 3.00p 1101603
30/11/2018 2.99p 3.17p 2.70p 3.17p 1471463
29/11/2018 2.86p 3.18p 2.70p 2.93p 795565
28/11/2018 2.91p 3.40p 2.86p 3.14p 858229
27/11/2018 3.21p 3.50p 3.00p 3.21p 2002402
26/11/2018 3.40p 3.40p 2.87p 3.07p 1662362
23/11/2018 3.40p 3.40p 2.74p 3.20p 4350444
22/11/2018 3.26p 3.56p 3.15p 3.56p 400085
21/11/2018 3.26p 3.65p 3.17p 3.59p 1688943
20/11/2018 3.50p 3.63p 3.26p 3.63p 373484
19/11/2018 3.44p 3.44p 3.14p 3.39p 497633
16/11/2018 3.50p 3.68p 3.20p 3.57p 1750508
15/11/2018 3.51p 3.70p 3.50p 3.70p 875026
14/11/2018 3.43p 3.72p 3.43p 3.51p 821380
13/11/2018 3.20p 3.89p 3.20p 3.45p 1728440
12/11/2018 3.46p 3.68p 3.14p 3.35p 2736679
09/11/2018 3.85p 3.85p 3.55p 3.73p 215834
08/11/2018 3.51p 3.88p 3.51p 3.80p 237451
07/11/2018 3.76p 3.88p 3.65p 3.80p 390491
06/11/2018 3.82p 3.95p 3.65p 3.95p 900839

*Close Price adjusted for both dividends and splits