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
03/05/2017 6.00p 6.15p 5.87p 6.00p 5485596
02/05/2017 6.01p 6.58p 6.00p 6.00p 3975868
28/04/2017 7.00p 7.02p 5.82p 6.25p 18133656
27/04/2017 7.10p 7.36p 6.96p 7.35p 2965426
26/04/2017 7.39p 7.39p 6.91p 6.99p 1608522
25/04/2017 7.10p 7.46p 6.83p 7.26p 2597005
24/04/2017 7.81p 7.89p 6.91p 7.10p 5700259
21/04/2017 6.55p 8.35p 6.07p 7.61p 12165746
20/04/2017 6.00p 6.29p 5.66p 6.15p 7418182
19/04/2017 6.36p 6.60p 5.75p 6.45p 5805534
18/04/2017 6.51p 6.94p 6.36p 6.58p 1539459
13/04/2017 6.70p 7.01p 6.52p 6.80p 1201171
12/04/2017 6.76p 7.14p 6.70p 6.85p 2055452
11/04/2017 7.14p 7.15p 6.74p 6.91p 3302221
10/04/2017 7.00p 7.78p 6.76p 7.14p 3512826
07/04/2017 7.15p 7.33p 6.87p 7.13p 5160062
06/04/2017 7.49p 7.68p 7.07p 7.31p 4210389
05/04/2017 7.79p 7.79p 7.10p 7.31p 1355105
04/04/2017 7.40p 7.63p 7.31p 7.50p 2040212
03/04/2017 7.70p 7.80p 7.40p 7.66p 1783835
31/03/2017 7.51p 8.20p 7.40p 7.81p 1121361
30/03/2017 7.95p 8.50p 7.61p 7.91p 3054769
29/03/2017 7.88p 8.00p 7.41p 7.75p 1096645
28/03/2017 7.61p 7.69p 7.30p 7.68p 310136
27/03/2017 7.53p 8.25p 7.51p 7.87p 711257
24/03/2017 7.93p 8.50p 7.50p 8.06p 767822
23/03/2017 7.71p 7.95p 7.35p 7.93p 707908
22/03/2017 7.51p 7.81p 7.30p 7.75p 779922
21/03/2017 7.75p 8.31p 7.50p 7.85p 2566252
20/03/2017 8.90p 8.92p 8.13p 8.40p 1973211
17/03/2017 8.48p 8.81p 8.12p 8.66p 1435583
16/03/2017 8.19p 8.74p 7.85p 8.30p 4541427
15/03/2017 7.00p 8.20p 7.00p 7.90p 4581037
14/03/2017 7.28p 7.58p 7.06p 7.48p 2176396
13/03/2017 7.20p 7.80p 7.00p 7.28p 2117162
10/03/2017 7.83p 7.84p 7.02p 7.20p 5507253
09/03/2017 7.00p 8.00p 6.30p 7.84p 15044526
08/03/2017 7.40p 7.84p 6.40p 6.72p 18879168
07/03/2017 8.94p 9.10p 7.15p 7.57p 19270344
06/03/2017 9.04p 9.27p 8.60p 8.94p 3469882
03/03/2017 8.51p 9.67p 8.30p 9.39p 4872806
02/03/2017 9.00p 9.00p 7.85p 8.42p 15979034
01/03/2017 9.55p 9.60p 8.61p 9.08p 11864925
28/02/2017 10.00p 10.00p 9.60p 9.78p 2372726
27/02/2017 10.25p 10.25p 9.80p 9.92p 1525366
24/02/2017 10.00p 10.25p 9.68p 10.13p 6256483
23/02/2017 10.50p 10.78p 9.73p 10.25p 9140753
22/02/2017 11.00p 11.29p 10.60p 10.75p 2695261
21/02/2017 11.25p 11.40p 11.02p 11.13p 2056788
20/02/2017 11.25p 11.44p 10.81p 11.00p 3321912
17/02/2017 11.00p 11.59p 11.00p 11.25p 1649173
16/02/2017 11.50p 12.00p 11.10p 11.25p 4384200
15/02/2017 11.25p 11.88p 10.50p 11.75p 11699634
14/02/2017 11.75p 12.15p 11.00p 11.25p 10363727
13/02/2017 13.50p 13.70p 11.68p 12.25p 15628833
10/02/2017 14.00p 18.00p 12.45p 13.00p 40146684
09/02/2017 12.25p 13.25p 11.75p 12.63p 5726307
08/02/2017 11.75p 12.20p 11.45p 11.88p 1420263
07/02/2017 11.00p 12.25p 11.00p 11.75p 5631535
06/02/2017 10.50p 11.94p 10.50p 11.63p 4882464
03/02/2017 10.50p 10.88p 10.32p 10.50p 2146536
02/02/2017 10.50p 10.81p 10.25p 10.75p 2853983
01/02/2017 11.00p 11.00p 10.33p 10.63p 2480478
31/01/2017 11.00p 11.55p 10.65p 10.75p 3340775
30/01/2017 11.50p 12.01p 10.75p 11.13p 4242305
27/01/2017 12.00p 12.34p 11.43p 12.00p 4136028
26/01/2017 11.25p 12.50p 11.11p 11.75p 3667169
25/01/2017 11.50p 11.50p 10.85p 11.25p 2099646
24/01/2017 10.75p 11.50p 10.69p 11.25p 3347069
23/01/2017 12.25p 13.00p 10.50p 11.25p 5349475
20/01/2017 10.75p 12.38p 10.00p 12.25p 7231151
19/01/2017 10.25p 11.50p 9.70p 10.50p 8679947
18/01/2017 9.70p 10.25p 9.51p 9.80p 2795445
17/01/2017 9.80p 10.75p 9.30p 9.90p 2108821
16/01/2017 10.25p 10.55p 9.82p 10.00p 2304274
13/01/2017 11.25p 11.56p 9.75p 10.50p 9742029
12/01/2017 11.75p 12.00p 11.18p 11.50p 4033597
11/01/2017 13.25p 14.05p 11.35p 12.00p 13160899
10/01/2017 11.50p 12.70p 11.25p 11.75p 2566477
09/01/2017 12.50p 12.95p 11.25p 11.25p 4307508
06/01/2017 12.50p 13.10p 12.00p 12.25p 9591636
05/01/2017 11.75p 12.50p 11.00p 12.00p 6695873
04/01/2017 10.25p 12.25p 10.05p 11.00p 6243892
03/01/2017 10.00p 10.56p 9.82p 10.04p 1374140
30/12/2016 9.82p 10.34p 9.80p 9.90p 1278005
29/12/2016 9.99p 10.33p 9.65p 10.03p 2524648
28/12/2016 10.25p 10.25p 9.45p 9.83p 2509678
23/12/2016 10.25p 10.50p 9.95p 10.25p 1342674
22/12/2016 11.25p 11.25p 9.90p 10.25p 5475464
21/12/2016 9.63p 11.36p 9.63p 10.25p 12653651
20/12/2016 9.48p 9.99p 9.00p 9.46p 2876939
19/12/2016 9.57p 9.57p 8.70p 9.24p 4595767
16/12/2016 9.00p 9.75p 8.78p 9.57p 3929996
15/12/2016 9.25p 9.64p 8.38p 9.00p 9482430
14/12/2016 9.50p 11.50p 9.31p 9.53p 17468410
13/12/2016 10.00p 10.18p 8.16p 9.20p 24288932
12/12/2016 10.50p 11.13p 9.76p 10.13p 10686423
09/12/2016 10.00p 11.50p 9.51p 11.25p 13831996
08/12/2016 10.00p 12.03p 9.01p 10.00p 29100316
07/12/2016 13.25p 13.25p 10.25p 10.25p 29109648
06/12/2016 16.00p 16.59p 12.25p 13.25p 31586652
05/12/2016 14.00p 15.34p 12.50p 15.25p 21778928
02/12/2016 11.00p 14.00p 10.56p 13.50p 31768334
01/12/2016 10.75p 11.00p 9.65p 10.75p 9054950
30/11/2016 9.09p 10.75p 9.09p 10.50p 16812108
29/11/2016 7.80p 9.24p 7.80p 9.10p 9158408
28/11/2016 8.01p 8.92p 7.65p 7.88p 4620080
25/11/2016 8.51p 8.99p 7.98p 8.62p 5988639
24/11/2016 9.01p 9.50p 8.00p 8.78p 9496644
23/11/2016 8.50p 10.45p 7.85p 9.00p 25449708
22/11/2016 7.98p 9.48p 7.57p 8.66p 32271162
21/11/2016 5.51p 7.62p 5.51p 7.50p 7999294
18/11/2016 5.60p 6.35p 5.26p 5.95p 7343654
17/11/2016 6.00p 6.30p 5.01p 5.50p 16677097
16/11/2016 4.69p 8.24p 4.51p 5.90p 39354288
15/11/2016 4.20p 4.58p 4.03p 4.58p 3712079
14/11/2016 4.40p 4.73p 4.10p 4.35p 3961527
11/11/2016 4.47p 4.90p 4.00p 4.40p 8123128
10/11/2016 3.85p 4.31p 3.61p 4.12p 5939355
09/11/2016 3.75p 3.84p 3.44p 3.70p 906879
08/11/2016 4.49p 4.49p 3.59p 3.68p 2871229
07/11/2016 3.99p 4.30p 3.75p 3.75p 2395447
04/11/2016 3.56p 4.21p 3.40p 4.10p 2879892
03/11/2016 3.45p 3.78p 3.45p 3.70p 1434753
02/11/2016 3.92p 3.92p 3.35p 3.73p 6326518
01/11/2016 3.92p 4.35p 3.60p 3.93p 6147614
31/10/2016 4.75p 4.90p 3.73p 4.00p 19256438
28/10/2016 3.65p 3.79p 3.26p 3.48p 3665137
27/10/2016 3.76p 4.41p 2.94p 3.55p 15938005
26/10/2016 2.99p 4.49p 2.77p 4.20p 9479651
25/10/2016 2.68p 3.00p 2.55p 2.80p 2445630
24/10/2016 2.49p 2.94p 2.32p 2.88p 3178041
21/10/2016 2.47p 2.67p 2.41p 2.48p 2509285
20/10/2016 2.50p 2.59p 2.35p 2.49p 1004456
19/10/2016 2.41p 2.52p 2.41p 2.45p 483095
18/10/2016 2.30p 2.72p 2.26p 2.65p 7697331
17/10/2016 2.40p 2.70p 2.26p 2.38p 3504330
14/10/2016 2.40p 2.70p 2.40p 2.59p 954463
13/10/2016 2.50p 2.75p 2.39p 2.58p 2131041
12/10/2016 2.61p 2.70p 2.39p 2.70p 4571658
11/10/2016 2.90p 2.90p 2.56p 2.69p 1662380
10/10/2016 2.80p 2.88p 2.75p 2.83p 2734522
07/10/2016 2.85p 2.95p 2.80p 2.84p 1782606
06/10/2016 2.86p 3.05p 2.80p 2.93p 2394370
05/10/2016 3.11p 3.14p 2.85p 3.00p 977058
04/10/2016 3.10p 3.23p 2.93p 2.93p 1880802
03/10/2016 3.05p 3.37p 2.98p 3.36p 2357573
30/09/2016 3.40p 3.48p 2.98p 3.02p 3546075
29/09/2016 3.03p 3.19p 2.93p 2.94p 3519743
28/09/2016 3.02p 3.54p 3.02p 3.38p 751339
27/09/2016 3.01p 3.19p 2.95p 3.13p 2558165
26/09/2016 3.16p 3.16p 2.86p 2.94p 2151970
23/09/2016 3.11p 3.18p 2.97p 3.18p 1146785
22/09/2016 3.00p 3.24p 2.81p 3.10p 3721103
21/09/2016 3.02p 3.19p 2.80p 2.90p 6122845
20/09/2016 3.17p 3.21p 3.06p 3.09p 1356836
19/09/2016 3.06p 3.38p 3.05p 3.19p 3356813
16/09/2016 3.01p 3.40p 3.01p 3.24p 1665470
15/09/2016 3.16p 3.39p 3.00p 3.24p 3777898
14/09/2016 3.48p 3.48p 3.15p 3.30p 2217563
13/09/2016 3.64p 3.64p 3.30p 3.30p 2356054
12/09/2016 3.45p 3.64p 3.39p 3.52p 1348748
09/09/2016 3.45p 3.60p 3.31p 3.54p 2058683
08/09/2016 3.28p 3.45p 3.13p 3.30p 961362
07/09/2016 3.30p 3.45p 3.25p 3.28p 2995426
06/09/2016 3.54p 3.55p 3.37p 3.41p 2195856
05/09/2016 3.40p 3.84p 3.28p 3.42p 3064313
02/09/2016 3.25p 3.49p 3.10p 3.18p 2010152
01/09/2016 3.50p 3.63p 3.35p 3.47p 2192888
31/08/2016 3.75p 3.75p 3.53p 3.58p 2459773
30/08/2016 3.61p 3.87p 3.55p 3.80p 2911948
26/08/2016 3.74p 3.87p 3.61p 3.77p 4199996
25/08/2016 3.80p 3.99p 3.66p 3.82p 744741
24/08/2016 4.00p 4.00p 3.80p 3.87p 2050992
23/08/2016 3.94p 4.35p 3.65p 3.80p 4626212
22/08/2016 3.76p 4.00p 3.66p 3.70p 1423874
19/08/2016 3.65p 3.90p 3.65p 3.70p 2613018
18/08/2016 4.00p 4.20p 3.60p 3.80p 3654915
17/08/2016 3.80p 3.93p 3.55p 3.85p 736297
16/08/2016 3.52p 3.90p 3.52p 3.80p 793072
15/08/2016 3.85p 3.90p 3.55p 3.77p 984930
12/08/2016 4.09p 4.49p 3.85p 3.93p 1241879
11/08/2016 3.97p 4.50p 3.82p 4.05p 1951656
10/08/2016 3.88p 4.12p 3.55p 3.88p 3478784
09/08/2016 3.74p 4.25p 3.57p 4.25p 5608359
08/08/2016 3.34p 3.88p 3.15p 3.56p 6975085
05/08/2016 3.30p 3.47p 3.15p 3.30p 2524133
04/08/2016 3.30p 3.53p 3.26p 3.26p 544198
03/08/2016 3.37p 3.59p 3.29p 3.40p 1362091
02/08/2016 3.36p 3.66p 3.25p 3.43p 4880013
01/08/2016 3.51p 3.88p 3.29p 3.65p 4666893
29/07/2016 3.51p 3.88p 3.50p 3.80p 2608854
28/07/2016 3.75p 3.85p 3.60p 3.80p 728398
27/07/2016 3.81p 4.00p 3.64p 3.68p 2232246
26/07/2016 3.85p 3.90p 3.58p 3.90p 3497961
25/07/2016 4.00p 4.24p 3.80p 3.88p 1723908
22/07/2016 4.20p 4.20p 3.80p 4.00p 967045
21/07/2016 4.00p 4.20p 3.92p 4.20p 370712
20/07/2016 3.90p 4.23p 3.87p 3.93p 813821
19/07/2016 3.89p 4.00p 3.79p 3.90p 2171352

*Close Price adjusted for both dividends and splits