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
01/10/2015 14.25p 14.25p 12.75p 13.00p 3097793
30/09/2015 13.00p 13.38p 12.98p 13.00p 2029331
29/09/2015 14.75p 14.75p 13.00p 13.25p 2205886
28/09/2015 14.25p 14.69p 13.63p 14.00p 1769377
25/09/2015 14.50p 14.89p 14.00p 14.25p 1444449
24/09/2015 13.50p 15.32p 13.34p 15.00p 4596563
23/09/2015 13.00p 13.75p 13.00p 13.75p 1341334
22/09/2015 13.25p 14.50p 12.75p 13.25p 2589612
21/09/2015 14.00p 14.00p 13.00p 13.25p 2564341
18/09/2015 14.00p 14.25p 13.75p 14.00p 1496375
17/09/2015 14.00p 14.37p 13.55p 14.00p 1821239
16/09/2015 14.75p 14.75p 13.56p 13.75p 1646266
15/09/2015 14.00p 14.40p 13.75p 13.75p 1517494
14/09/2015 14.50p 14.50p 14.00p 14.00p 1595423
11/09/2015 13.50p 14.75p 13.35p 14.50p 4188207
10/09/2015 14.25p 14.37p 13.50p 13.50p 2187485
09/09/2015 15.25p 15.80p 13.93p 14.25p 2655867
08/09/2015 15.00p 15.25p 14.44p 14.50p 1505248
07/09/2015 16.25p 16.35p 14.75p 14.75p 4278906
04/09/2015 16.75p 17.80p 16.25p 16.50p 2548274
03/09/2015 19.00p 20.52p 16.50p 16.75p 10934885
02/09/2015 15.50p 16.75p 14.25p 16.75p 5997480
01/09/2015 14.00p 15.05p 13.75p 14.00p 2775142
28/08/2015 14.00p 14.50p 13.68p 14.00p 1414390
27/08/2015 14.25p 14.90p 14.00p 14.00p 1198561
26/08/2015 14.75p 14.82p 13.93p 14.00p 1513236
25/08/2015 14.75p 15.53p 14.03p 14.50p 2322650
24/08/2015 15.50p 15.75p 13.85p 14.50p 6523685
21/08/2015 16.50p 17.24p 16.16p 16.25p 2178466
20/08/2015 15.75p 16.81p 15.50p 16.50p 1628753
19/08/2015 16.25p 16.34p 15.50p 15.50p 2316474
18/08/2015 16.50p 17.08p 16.25p 16.25p 2309322
17/08/2015 17.00p 17.31p 16.33p 16.50p 2066278
14/08/2015 17.50p 18.32p 16.85p 17.00p 1673768
13/08/2015 16.75p 17.83p 16.50p 17.25p 4592058
12/08/2015 17.00p 17.25p 16.50p 16.50p 1906770
11/08/2015 17.00p 17.74p 16.44p 17.00p 2652563
10/08/2015 18.25p 21.00p 16.85p 17.00p 8932518
07/08/2015 16.50p 16.52p 16.04p 16.25p 1265587
06/08/2015 17.25p 17.50p 16.31p 16.50p 1730314
05/08/2015 16.25p 17.51p 16.00p 16.75p 2349101
04/08/2015 17.00p 17.25p 15.75p 16.25p 5222129
03/08/2015 17.25p 17.74p 16.67p 17.00p 2202399
31/07/2015 17.75p 18.83p 17.75p 17.75p 1114266
30/07/2015 17.75p 19.31p 17.33p 17.75p 3038394
29/07/2015 19.75p 21.67p 17.81p 18.00p 6401445
28/07/2015 16.25p 19.52p 15.50p 18.25p 5193359
27/07/2015 16.75p 17.40p 14.75p 16.00p 7654958
24/07/2015 19.50p 21.70p 16.99p 17.00p 10664365
23/07/2015 18.50p 21.62p 17.75p 20.25p 4744088
22/07/2015 20.50p 20.84p 18.25p 18.50p 5210895
21/07/2015 22.00p 22.75p 20.75p 21.25p 4223506
20/07/2015 23.00p 24.40p 22.45p 22.50p 5007380
17/07/2015 20.00p 22.93p 19.55p 21.75p 11568024
16/07/2015 19.25p 20.05p 18.75p 19.75p 1474808
15/07/2015 20.00p 20.72p 18.75p 19.50p 2842642
14/07/2015 19.25p 21.50p 18.55p 20.00p 4883040
13/07/2015 19.50p 21.60p 17.00p 19.25p 10666340
10/07/2015 20.00p 24.73p 19.66p 20.00p 19670578
09/07/2015 15.50p 20.75p 15.00p 20.25p 15864937
08/07/2015 17.50p 17.71p 12.67p 15.75p 40835404
07/07/2015 21.00p 21.56p 16.91p 17.25p 19804344
06/07/2015 22.00p 23.13p 20.50p 21.75p 6978243
03/07/2015 22.25p 24.50p 22.25p 22.75p 3357715
02/07/2015 21.50p 24.89p 20.50p 22.50p 10251468
01/07/2015 24.00p 24.00p 21.25p 22.50p 7517722
30/06/2015 25.50p 27.05p 22.10p 23.50p 15408186
29/06/2015 28.50p 35.75p 25.25p 26.25p 15064701
26/06/2015 27.75p 30.00p 26.50p 29.00p 5476684
25/06/2015 25.25p 30.75p 24.20p 28.00p 14333377
24/06/2015 33.50p 33.75p 24.25p 24.25p 18004568
23/06/2015 34.50p 35.34p 30.25p 31.25p 8076111
22/06/2015 37.00p 37.73p 34.25p 35.50p 4138024
19/06/2015 37.75p 38.53p 36.47p 37.75p 3744337
18/06/2015 34.25p 37.57p 32.54p 36.88p 6383675
17/06/2015 37.00p 37.95p 32.62p 34.75p 16365030
16/06/2015 43.50p 44.00p 37.25p 37.25p 18117342
15/06/2015 37.25p 44.58p 37.25p 42.75p 17170394
12/06/2015 30.50p 37.79p 30.50p 37.25p 16805724
11/06/2015 30.25p 32.10p 30.25p 30.50p 5583136
10/06/2015 29.75p 34.79p 29.14p 31.00p 12599997
09/06/2015 26.50p 30.50p 26.50p 29.25p 7793110
08/06/2015 24.25p 27.81p 23.25p 27.75p 9646803
05/06/2015 22.25p 24.50p 22.08p 24.00p 7124124
04/06/2015 22.00p 23.67p 21.72p 22.88p 6990154
03/06/2015 20.75p 23.70p 20.00p 21.75p 7745799
02/06/2015 20.50p 21.50p 20.00p 20.50p 5462920
01/06/2015 21.00p 22.89p 19.50p 21.25p 7782531
29/05/2015 18.25p 21.00p 18.25p 21.00p 8510731
28/05/2015 19.75p 20.31p 16.87p 18.25p 13946244
27/05/2015 21.75p 22.58p 19.21p 19.75p 8005752
26/05/2015 20.25p 25.63p 19.92p 21.50p 34696820
22/05/2015 10.25p 21.50p 10.05p 18.50p 42907312
21/05/2015 9.76p 10.42p 9.76p 10.00p 392266
20/05/2015 9.80p 10.31p 9.60p 10.00p 2474010
19/05/2015 10.00p 10.62p 9.79p 9.80p 1784685
18/05/2015 11.25p 11.25p 9.96p 10.00p 2518739
15/05/2015 10.25p 11.25p 9.61p 11.25p 5578851
14/05/2015 11.25p 11.75p 10.00p 10.25p 6413095
13/05/2015 11.50p 11.62p 11.06p 11.50p 911159
12/05/2015 12.00p 12.16p 11.38p 11.75p 2450999
11/05/2015 12.50p 12.84p 12.13p 12.25p 1756276
08/05/2015 12.75p 13.00p 12.55p 12.75p 900502
07/05/2015 13.50p 13.54p 12.47p 12.75p 3059715
06/05/2015 13.00p 13.50p 13.00p 13.25p 1917763
05/05/2015 13.00p 13.50p 12.50p 13.50p 1433574
01/05/2015 13.00p 13.00p 12.63p 12.88p 1354265
30/04/2015 12.50p 13.42p 12.25p 13.00p 1242943
29/04/2015 12.75p 13.00p 12.25p 12.75p 2624200
28/04/2015 12.50p 12.84p 12.18p 12.50p 1330729
27/04/2015 12.00p 12.50p 11.63p 12.38p 2251586
24/04/2015 12.50p 12.65p 12.00p 12.00p 2085830
23/04/2015 12.75p 13.00p 12.00p 12.25p 1665802
22/04/2015 12.25p 12.97p 12.13p 12.75p 2886073
21/04/2015 11.75p 12.40p 11.75p 12.00p 998105
20/04/2015 12.00p 13.00p 11.56p 11.75p 3425605
17/04/2015 11.75p 12.50p 11.75p 12.50p 2942951
16/04/2015 13.50p 14.25p 11.50p 12.00p 6102286
15/04/2015 11.00p 12.75p 10.85p 12.50p 3041963
14/04/2015 11.00p 11.10p 10.50p 10.88p 1701903
13/04/2015 11.25p 11.30p 10.50p 10.75p 993570
10/04/2015 11.00p 11.15p 10.50p 10.75p 2100866
09/04/2015 11.00p 11.99p 10.25p 10.75p 4601475
08/04/2015 11.50p 11.71p 10.75p 10.75p 2390611
07/04/2015 12.00p 12.36p 10.95p 11.63p 3170549
02/04/2015 12.00p 12.27p 10.38p 11.75p 5491161
01/04/2015 12.50p 12.50p 11.52p 12.50p 4634778
31/03/2015 12.50p 13.35p 11.75p 12.25p 4671274
30/03/2015 13.00p 14.50p 12.25p 13.00p 7377152
27/03/2015 11.75p 13.95p 10.95p 13.00p 5911962
26/03/2015 11.00p 11.60p 10.50p 11.50p 3043797
25/03/2015 10.00p 11.24p 9.82p 10.63p 2068000
24/03/2015 9.80p 10.77p 9.80p 10.20p 1909692
23/03/2015 9.74p 11.13p 9.00p 9.80p 4888947
20/03/2015 8.70p 9.13p 8.40p 8.67p 1486175
19/03/2015 8.71p 10.95p 8.25p 8.65p 5933731
18/03/2015 8.33p 8.41p 8.04p 8.04p 774155
17/03/2015 8.50p 8.50p 7.85p 8.29p 506341
16/03/2015 7.75p 8.33p 7.75p 8.15p 378014
13/03/2015 7.61p 8.30p 7.61p 8.10p 774490
12/03/2015 7.91p 8.25p 7.80p 7.99p 1512738
11/03/2015 8.20p 8.59p 7.80p 8.10p 1136203
10/03/2015 9.00p 9.50p 8.09p 8.43p 2248805
09/03/2015 8.75p 9.39p 8.25p 9.00p 4117169
06/03/2015 7.74p 8.46p 7.37p 8.05p 4654451
05/03/2015 7.21p 7.63p 6.90p 7.31p 1691839
04/03/2015 6.88p 7.25p 6.88p 7.20p 1220980
03/03/2015 6.95p 7.27p 6.90p 7.15p 538488
02/03/2015 7.00p 7.49p 6.98p 7.08p 1281242
27/02/2015 7.15p 7.40p 6.80p 6.95p 2829975
26/02/2015 7.21p 7.43p 7.20p 7.30p 911045
25/02/2015 7.60p 8.10p 7.20p 7.49p 1853663
24/02/2015 7.81p 8.11p 7.81p 7.95p 354229
23/02/2015 7.91p 8.24p 7.87p 8.03p 345266
20/02/2015 8.00p 8.40p 7.92p 8.00p 762369
19/02/2015 7.60p 8.49p 7.50p 8.48p 936843
18/02/2015 8.01p 8.26p 7.39p 7.99p 2945642
17/02/2015 8.50p 8.79p 8.15p 8.25p 1199937
16/02/2015 9.13p 9.13p 8.70p 8.93p 199526
13/02/2015 9.00p 9.35p 8.75p 9.13p 610419
12/02/2015 9.00p 9.48p 8.90p 9.48p 521101
11/02/2015 8.97p 9.25p 8.97p 9.15p 910920
10/02/2015 9.00p 9.33p 8.80p 9.13p 242154
09/02/2015 9.00p 9.45p 8.81p 9.45p 1173029
06/02/2015 9.25p 9.55p 8.76p 9.13p 771291
05/02/2015 8.91p 9.44p 8.86p 9.29p 1319062
04/02/2015 9.04p 9.74p 9.04p 9.45p 885482
03/02/2015 9.00p 9.32p 8.98p 9.13p 1766257
02/02/2015 9.00p 9.32p 8.81p 9.10p 1907431
30/01/2015 9.15p 9.49p 8.91p 9.13p 1583573
29/01/2015 9.45p 9.45p 8.85p 9.15p 334502
28/01/2015 9.22p 10.00p 8.74p 9.18p 2298760
27/01/2015 9.20p 9.44p 8.85p 9.05p 675632
26/01/2015 9.75p 10.03p 8.84p 9.20p 2175283
23/01/2015 10.25p 10.45p 9.81p 10.00p 882023
22/01/2015 10.25p 10.50p 9.90p 10.25p 1863870
21/01/2015 10.00p 10.56p 9.65p 10.25p 4158661
20/01/2015 11.00p 11.00p 9.58p 10.13p 2362434
19/01/2015 10.75p 10.94p 10.38p 10.75p 1331096
16/01/2015 11.25p 11.25p 10.50p 10.88p 2691180
15/01/2015 10.75p 11.31p 10.34p 11.00p 1770328
14/01/2015 11.50p 11.89p 10.20p 10.50p 2945418
13/01/2015 11.75p 12.20p 11.38p 11.63p 4643232
12/01/2015 12.50p 12.90p 11.88p 11.88p 4145003
09/01/2015 11.00p 13.47p 10.75p 12.63p 10783732
08/01/2015 10.50p 11.39p 10.35p 10.88p 2425513
07/01/2015 10.25p 10.45p 9.76p 10.25p 2250807
06/01/2015 10.50p 10.82p 10.12p 10.38p 1819941
05/01/2015 11.25p 11.41p 10.80p 10.88p 1800894
02/01/2015 10.50p 11.41p 10.25p 11.25p 1001828
31/12/2014 10.75p 11.00p 10.00p 10.50p 1500144
30/12/2014 10.50p 11.00p 10.00p 10.75p 1933885
29/12/2014 11.25p 11.85p 10.70p 10.88p 2203583
24/12/2014 11.50p 12.25p 10.82p 12.00p 3703450
23/12/2014 9.80p 10.00p 9.55p 9.90p 1018785
22/12/2014 9.62p 10.15p 9.28p 10.00p 898502
19/12/2014 8.00p 10.00p 7.51p 9.63p 2036268
18/12/2014 8.55p 8.71p 7.05p 8.25p 6179472
17/12/2014 10.00p 10.49p 8.50p 8.54p 4030191
16/12/2014 10.75p 11.03p 9.75p 9.75p 1739345

*Close Price adjusted for both dividends and splits