Aminex (CDI) (AEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aminex (CDI)

Date Open High Low Close* Volume
04/09/2024 1.43p 1.50p 1.43p 1.45p 1406648
03/09/2024 1.48p 1.50p 1.42p 1.43p 1682506
02/09/2024 1.50p 1.50p 1.45p 1.48p 2162711
30/08/2024 1.53p 1.53p 1.45p 1.50p 5030112
29/08/2024 1.53p 1.60p 1.49p 1.53p 817111
28/08/2024 1.53p 1.60p 1.48p 1.53p 520095
27/08/2024 1.53p 1.60p 1.45p 1.53p 2035842
23/08/2024 1.53p 1.55p 1.48p 1.53p 545186
22/08/2024 1.53p 1.53p 1.48p 1.53p 1117640
21/08/2024 1.53p 1.60p 1.48p 1.53p 799444
20/08/2024 1.55p 1.60p 1.45p 1.53p 1847311
19/08/2024 1.55p 1.65p 1.45p 1.55p 133592
16/08/2024 1.55p 1.65p 1.45p 1.46p 1058296
15/08/2024 1.50p 1.65p 1.45p 1.55p 946484
14/08/2024 1.55p 1.55p 1.43p 1.50p 4304648
13/08/2024 1.58p 1.60p 1.50p 1.55p 1671417
12/08/2024 1.58p 1.58p 1.51p 1.58p 701628
09/08/2024 1.58p 1.65p 1.52p 1.58p 752408
08/08/2024 1.58p 1.65p 1.52p 1.58p 1036599
07/08/2024 1.48p 1.64p 1.37p 1.58p 1655379
06/08/2024 1.45p 1.53p 1.38p 1.48p 2147326
05/08/2024 1.58p 1.65p 1.40p 1.45p 5247491
02/08/2024 1.58p 1.65p 1.50p 1.58p 1140730
01/08/2024 1.63p 1.70p 1.50p 1.58p 2619101
31/07/2024 1.63p 1.70p 1.55p 1.65p 903555
30/07/2024 1.65p 1.65p 1.58p 1.60p 3704091
29/07/2024 1.55p 1.70p 1.55p 1.65p 3493168
26/07/2024 1.55p 1.59p 1.52p 1.55p 4606121
25/07/2024 1.55p 1.57p 1.51p 1.55p 3178542
24/07/2024 1.55p 1.58p 1.51p 1.55p 2466676
23/07/2024 1.55p 1.60p 1.51p 1.55p 2066032
22/07/2024 1.53p 1.59p 1.50p 1.55p 4236815
19/07/2024 1.50p 1.60p 1.45p 1.56p 1603887
18/07/2024 1.50p 1.60p 1.49p 1.53p 1363368
17/07/2024 1.48p 1.55p 1.46p 1.50p 6342774
16/07/2024 1.53p 1.60p 1.45p 1.50p 6674468
15/07/2024 1.55p 1.60p 1.49p 1.53p 1522613
12/07/2024 1.60p 1.71p 1.50p 1.55p 3663100
11/07/2024 1.43p 1.70p 1.40p 1.60p 9411432
10/07/2024 1.40p 1.48p 1.35p 1.43p 4727815
09/07/2024 1.38p 1.45p 1.36p 1.40p 3473912
08/07/2024 1.40p 1.44p 1.34p 1.38p 4470262
05/07/2024 1.40p 1.45p 1.33p 1.40p 5294701
04/07/2024 1.40p 1.40p 1.35p 1.40p 1495247
03/07/2024 1.38p 1.48p 1.35p 1.40p 7741542
02/07/2024 1.38p 1.40p 1.35p 1.38p 7339247
01/07/2024 1.48p 1.50p 1.37p 1.37p 9808152
28/06/2024 1.68p 1.71p 1.40p 1.49p 31949088
27/06/2024 1.95p 2.00p 1.50p 1.68p 36830848
26/06/2024 1.95p 2.00p 1.87p 1.93p 8428743
25/06/2024 1.80p 2.04p 1.70p 1.95p 24508244
24/06/2024 1.65p 1.90p 1.62p 1.80p 5009595
21/06/2024 1.53p 1.68p 1.47p 1.65p 9132428
20/06/2024 1.53p 1.55p 1.44p 1.53p 4727929
19/06/2024 1.58p 1.65p 1.49p 1.58p 3486462
18/06/2024 1.55p 1.70p 1.50p 1.58p 10309650
17/06/2024 1.65p 1.70p 1.50p 1.55p 6540592
14/06/2024 1.65p 1.67p 1.60p 1.65p 5611970
13/06/2024 1.65p 1.70p 1.58p 1.65p 9051491
12/06/2024 1.65p 1.70p 1.60p 1.65p 1260980
11/06/2024 1.83p 1.85p 1.60p 1.65p 13181053
10/06/2024 1.88p 1.95p 1.75p 1.83p 2246047
07/06/2024 1.88p 1.95p 1.80p 1.88p 4163363
06/06/2024 1.93p 2.00p 1.75p 1.80p 6620646
05/06/2024 1.95p 2.00p 1.85p 1.93p 7942275
04/06/2024 2.00p 2.05p 1.85p 2.04p 4295438
03/06/2024 1.98p 2.10p 1.97p 2.02p 10356231
31/05/2024 1.95p 2.05p 1.85p 2.00p 8394295
30/05/2024 1.95p 2.10p 1.90p 2.00p 18026962
29/05/2024 1.83p 2.10p 1.80p 2.00p 17595800
28/05/2024 1.70p 1.90p 1.65p 1.80p 17775956
24/05/2024 1.75p 2.00p 1.64p 1.70p 43249290
23/05/2024 1.50p 1.80p 1.45p 1.75p 16176929
22/05/2024 1.53p 1.63p 1.45p 1.58p 2799545
21/05/2024 1.53p 1.60p 1.45p 1.53p 6999162
20/05/2024 1.53p 1.63p 1.45p 1.53p 2183092
17/05/2024 1.58p 1.60p 1.45p 1.60p 5357755
16/05/2024 1.65p 1.65p 1.42p 1.58p 10254452
15/05/2024 1.65p 1.70p 1.59p 1.64p 9207580
14/05/2024 1.53p 1.70p 1.45p 1.61p 15299733
13/05/2024 1.50p 1.60p 1.40p 1.53p 17038588
10/05/2024 1.38p 1.52p 1.30p 1.45p 16225343
09/05/2024 1.43p 1.45p 1.27p 1.35p 8461849
08/05/2024 1.40p 1.50p 1.35p 1.43p 20516760
07/05/2024 1.30p 1.45p 1.20p 1.40p 18957308
03/05/2024 1.23p 1.35p 1.20p 1.28p 9189835
02/05/2024 1.23p 1.25p 1.16p 1.23p 3943694
01/05/2024 1.18p 1.25p 1.15p 1.23p 2710154
30/04/2024 1.20p 1.25p 1.15p 1.18p 8275914
29/04/2024 1.18p 1.33p 1.15p 1.20p 16334318
26/04/2024 1.20p 1.25p 1.10p 1.15p 6835671
25/04/2024 1.13p 1.25p 1.05p 1.20p 10808545
24/04/2024 1.13p 1.20p 1.05p 1.13p 4930658
23/04/2024 1.10p 1.20p 1.05p 1.13p 12665334
22/04/2024 1.05p 1.15p 1.00p 1.10p 5964629
19/04/2024 1.10p 1.10p 0.98p 1.08p 8552824
18/04/2024 1.15p 1.18p 0.95p 1.13p 24757846
17/04/2024 0.80p 1.20p 0.80p 1.18p 56883792
16/04/2024 0.80p 0.80p 0.76p 0.80p 3889824
15/04/2024 0.80p 0.80p 0.79p 0.80p 286893
12/04/2024 0.80p 0.85p 0.77p 0.80p 4553163
11/04/2024 0.80p 0.82p 0.75p 0.80p 2453433
10/04/2024 0.80p 0.83p 0.78p 0.80p 2950062
09/04/2024 0.78p 0.90p 0.75p 0.80p 9229098
08/04/2024 0.78p 0.85p 0.75p 0.78p 3919283
05/04/2024 0.78p 0.80p 0.76p 0.78p 6454774
04/04/2024 0.80p 0.82p 0.75p 0.78p 9559702
03/04/2024 0.78p 0.85p 0.75p 0.80p 5546350
02/04/2024 0.85p 0.90p 0.74p 0.78p 7414890
28/03/2024 0.90p 0.95p 0.85p 0.85p 3674301
27/03/2024 0.88p 0.92p 0.85p 0.90p 2341749
26/03/2024 0.85p 0.95p 0.82p 0.88p 2652259
25/03/2024 0.83p 0.90p 0.81p 0.85p 1746517
22/03/2024 0.88p 0.88p 0.82p 0.83p 1677360
21/03/2024 0.90p 0.90p 0.83p 0.88p 4352437
20/03/2024 0.90p 0.90p 0.90p 0.90p 1928839
19/03/2024 0.90p 0.95p 0.85p 0.90p 3070735
18/03/2024 0.90p 0.95p 0.89p 0.90p 2772162
15/03/2024 0.90p 0.92p 0.85p 0.90p 3326068
14/03/2024 0.90p 0.95p 0.87p 0.90p 1840227
13/03/2024 0.90p 0.95p 0.87p 0.90p 1877162
12/03/2024 0.90p 0.95p 0.85p 0.90p 1749190
11/03/2024 0.90p 0.95p 0.85p 0.90p 1881968
08/03/2024 0.85p 0.95p 0.82p 0.90p 9552848
07/03/2024 0.88p 0.94p 0.80p 0.85p 3911060
06/03/2024 0.88p 0.88p 0.80p 0.88p 2759391
05/03/2024 0.90p 0.97p 0.85p 0.85p 3969243
04/03/2024 0.90p 0.95p 0.87p 0.90p 8384560
01/03/2024 0.88p 0.95p 0.85p 0.88p 7726892
29/02/2024 0.83p 1.00p 0.75p 0.88p 38404480
28/02/2024 0.73p 0.73p 0.70p 0.73p 371213
27/02/2024 0.73p 0.75p 0.70p 0.72p 3564008
26/02/2024 0.73p 0.74p 0.70p 0.73p 4593005
23/02/2024 0.73p 0.75p 0.70p 0.73p 2285676
22/02/2024 0.73p 0.75p 0.70p 0.73p 2828034
21/02/2024 0.73p 0.75p 0.71p 0.73p 1548119
20/02/2024 0.80p 0.80p 0.71p 0.73p 6431128
19/02/2024 0.80p 0.82p 0.75p 0.80p 3933824
16/02/2024 0.80p 0.82p 0.77p 0.80p 488232
15/02/2024 0.80p 0.82p 0.76p 0.80p 160631
14/02/2024 0.75p 0.82p 0.75p 0.80p 1591402
13/02/2024 0.75p 0.79p 0.74p 0.75p 2246911
12/02/2024 0.80p 0.83p 0.73p 0.75p 7496014
09/02/2024 0.80p 0.83p 0.75p 0.80p 1622990
08/02/2024 0.85p 0.85p 0.76p 0.80p 3984333
07/02/2024 0.85p 0.85p 0.81p 0.85p 1450543
06/02/2024 0.85p 0.90p 0.80p 0.85p 1991867
05/02/2024 0.85p 0.88p 0.82p 0.85p 3319651
02/02/2024 0.85p 0.90p 0.80p 0.85p 1291706
01/02/2024 0.85p 0.90p 0.82p 0.85p 3512014
31/01/2024 0.80p 0.87p 0.78p 0.85p 2623102
30/01/2024 0.78p 0.85p 0.76p 0.80p 5005379
29/01/2024 0.83p 0.83p 0.76p 0.78p 4750680
26/01/2024 0.83p 0.85p 0.75p 0.83p 4627929
25/01/2024 0.83p 0.84p 0.80p 0.83p 1347900
24/01/2024 0.85p 0.86p 0.81p 0.83p 2387854
23/01/2024 0.88p 0.90p 0.83p 0.85p 1370196
22/01/2024 0.88p 0.88p 0.85p 0.88p 1838136
19/01/2024 0.88p 0.88p 0.85p 0.88p 11806804
18/01/2024 0.88p 0.90p 0.85p 0.88p 1176349
17/01/2024 0.88p 0.90p 0.85p 0.88p 1482037
16/01/2024 0.88p 0.90p 0.85p 0.88p 1915683
15/01/2024 0.88p 0.90p 0.86p 0.88p 5173452
12/01/2024 0.90p 0.91p 0.85p 0.90p 6620658
11/01/2024 0.90p 0.95p 0.85p 0.90p 8478766
10/01/2024 0.83p 1.25p 0.83p 0.90p 50442784
09/01/2024 0.90p 0.95p 0.80p 0.83p 6477562
08/01/2024 0.90p 0.94p 0.86p 0.90p 11395528
05/01/2024 0.93p 0.95p 0.90p 0.90p 850710
04/01/2024 0.93p 0.95p 0.90p 0.93p 712854
03/01/2024 0.85p 0.93p 0.80p 0.93p 1341840
02/01/2024 0.78p 0.90p 0.78p 0.85p 2126134
29/12/2023 0.78p 0.80p 0.78p 0.78p 1498899
28/12/2023 0.78p 0.80p 0.75p 0.78p 2136058
27/12/2023 0.80p 0.81p 0.75p 0.78p 4187348
22/12/2023 0.80p 0.81p 0.76p 0.80p 1061612
21/12/2023 0.80p 0.82p 0.75p 0.80p 3207582
20/12/2023 0.85p 0.89p 0.75p 0.80p 7720208
19/12/2023 0.90p 0.95p 0.80p 0.85p 3452815
18/12/2023 0.90p 0.95p 0.85p 0.90p 1584844
15/12/2023 0.90p 0.95p 0.85p 0.90p 1864670
14/12/2023 0.90p 0.93p 0.82p 0.90p 1191072
13/12/2023 0.90p 0.95p 0.85p 0.90p 124495
12/12/2023 0.88p 0.92p 0.86p 0.90p 2874083
11/12/2023 0.90p 0.93p 0.85p 0.88p 4827352
08/12/2023 0.90p 0.95p 0.85p 0.90p 1014267
07/12/2023 0.90p 0.95p 0.85p 0.90p 2671173
06/12/2023 0.85p 0.90p 0.82p 0.90p 4562662
05/12/2023 0.88p 0.88p 0.81p 0.85p 2816873
04/12/2023 0.90p 0.95p 0.86p 0.88p 2648397
01/12/2023 0.90p 0.93p 0.87p 0.90p 2237141
30/11/2023 0.90p 0.93p 0.85p 0.90p 2392945
29/11/2023 1.00p 1.00p 0.86p 0.90p 11091985
28/11/2023 1.00p 1.05p 0.90p 0.95p 3278576
27/11/2023 0.95p 1.05p 0.90p 1.00p 2981717
24/11/2023 1.03p 1.03p 0.93p 0.98p 9119758
23/11/2023 1.03p 1.03p 0.96p 1.03p 2399337
22/11/2023 1.00p 1.10p 0.97p 1.03p 2171001
21/11/2023 1.00p 1.05p 0.95p 1.00p 5409806
20/11/2023 1.00p 1.05p 0.95p 1.00p 4219538

*Close Price adjusted for both dividends and splits