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
15/12/2014 10.50p 11.18p 10.35p 10.88p 1797003
12/12/2014 10.50p 11.47p 9.62p 11.25p 5099918
11/12/2014 11.00p 11.95p 10.25p 10.75p 4215677
10/12/2014 12.25p 12.75p 11.30p 11.50p 7285871
09/12/2014 11.25p 12.25p 11.03p 12.13p 7753440
08/12/2014 10.75p 11.89p 9.97p 11.00p 12658691
05/12/2014 9.20p 9.29p 8.57p 9.17p 1627157
04/12/2014 9.20p 9.20p 8.60p 9.20p 782588
03/12/2014 8.75p 9.40p 8.41p 9.00p 1720541
02/12/2014 7.86p 9.00p 7.86p 9.00p 2206356
01/12/2014 9.00p 9.40p 8.00p 8.49p 3714099
28/11/2014 8.75p 9.74p 8.69p 9.00p 5206317
27/11/2014 7.25p 8.50p 6.86p 8.50p 6939316
26/11/2014 6.90p 7.15p 6.74p 7.10p 1934408
25/11/2014 7.04p 7.24p 6.60p 6.95p 2324747
24/11/2014 7.00p 7.24p 6.80p 7.04p 3195354
21/11/2014 6.14p 6.85p 5.95p 6.67p 2274584
20/11/2014 6.00p 6.75p 5.44p 6.00p 4914144
19/11/2014 5.70p 5.70p 5.25p 5.33p 612780
18/11/2014 5.50p 5.69p 5.40p 5.60p 939483
17/11/2014 5.65p 5.75p 5.35p 5.75p 820924
14/11/2014 5.50p 5.75p 5.10p 5.75p 1126985
13/11/2014 5.10p 5.33p 5.00p 5.25p 970472
12/11/2014 6.00p 6.00p 5.08p 5.20p 2111691
11/11/2014 5.10p 6.23p 4.88p 5.79p 11514364
10/11/2014 4.25p 4.40p 4.04p 4.35p 409875
07/11/2014 4.60p 4.67p 4.06p 4.43p 866389
06/11/2014 4.75p 4.80p 4.50p 4.63p 759312
05/11/2014 4.70p 4.79p 4.63p 4.79p 607254
04/11/2014 4.75p 4.80p 4.73p 4.75p 1042002
03/11/2014 5.00p 5.00p 4.80p 4.88p 620683
31/10/2014 5.25p 5.25p 4.84p 5.25p 196658
30/10/2014 5.03p 5.03p 4.75p 5.00p 951759
29/10/2014 4.85p 5.50p 4.85p 5.10p 1553029
28/10/2014 5.05p 5.13p 4.84p 5.06p 329126
27/10/2014 4.90p 5.13p 4.85p 5.13p 416050
24/10/2014 5.03p 5.11p 4.80p 5.11p 390056
23/10/2014 4.90p 5.02p 4.88p 4.99p 1156710
22/10/2014 4.90p 5.25p 4.46p 5.10p 2357608
21/10/2014 4.40p 5.00p 4.36p 4.80p 1190309
20/10/2014 4.75p 5.00p 4.26p 4.79p 338563
17/10/2014 5.00p 5.07p 4.79p 4.88p 517541
16/10/2014 4.60p 5.12p 4.43p 5.12p 608333
15/10/2014 5.25p 5.40p 4.55p 5.07p 527540
14/10/2014 4.87p 5.18p 4.75p 5.10p 1375977
13/10/2014 4.75p 5.19p 4.62p 5.16p 657888
10/10/2014 4.76p 5.36p 4.76p 5.19p 2149869
09/10/2014 5.25p 5.37p 5.04p 5.25p 196945
08/10/2014 5.00p 5.44p 5.00p 5.35p 1011037
07/10/2014 5.18p 5.39p 4.90p 5.12p 387661
06/10/2014 5.00p 5.37p 5.00p 5.02p 810341
03/10/2014 5.00p 5.25p 4.75p 5.00p 1564561
02/10/2014 5.00p 5.18p 4.78p 5.00p 399645
01/10/2014 5.00p 5.30p 4.84p 5.12p 408128
30/09/2014 5.25p 5.30p 4.75p 5.08p 1377593
29/09/2014 5.00p 5.00p 4.50p 4.75p 1317296
26/09/2014 5.01p 5.20p 4.32p 5.00p 2738558
25/09/2014 5.60p 5.90p 5.01p 5.13p 2845979
24/09/2014 6.10p 6.50p 5.63p 5.75p 4884339
23/09/2014 4.85p 5.85p 4.40p 5.80p 11295830
22/09/2014 4.30p 4.85p 4.20p 4.73p 4419516
19/09/2014 4.00p 4.25p 3.75p 4.18p 1818120
18/09/2014 3.90p 4.00p 3.53p 4.00p 1408098
17/09/2014 4.00p 4.00p 3.35p 4.00p 305310
16/09/2014 3.51p 3.89p 3.30p 3.83p 650381
15/09/2014 3.70p 4.00p 3.42p 3.65p 815295
12/09/2014 3.55p 3.65p 3.53p 3.53p 464422
11/09/2014 3.35p 3.65p 3.29p 3.65p 1233558
10/09/2014 3.50p 3.66p 3.33p 3.65p 640802
09/09/2014 3.10p 3.95p 3.10p 3.60p 4521035
08/09/2014 3.15p 3.23p 3.13p 3.14p 201336
05/09/2014 3.17p 3.18p 3.05p 3.18p 404328
04/09/2014 3.55p 3.55p 2.85p 3.15p 554376
03/09/2014 3.02p 3.37p 2.93p 3.09p 283474
02/09/2014 3.00p 3.05p 2.86p 2.93p 587221
01/09/2014 2.90p 3.16p 2.90p 3.08p 507637
29/08/2014 3.26p 3.31p 3.06p 3.06p 1186838
28/08/2014 3.35p 3.81p 3.05p 3.37p 2840584
27/08/2014 2.90p 3.49p 2.90p 3.49p 826621
26/08/2014 2.90p 2.90p 2.77p 2.85p 753446
22/08/2014 2.90p 2.90p 2.78p 2.88p 399528
21/08/2014 3.00p 3.00p 2.75p 2.98p 469427
20/08/2014 3.00p 3.00p 2.62p 2.98p 530831
19/08/2014 3.00p 3.00p 2.68p 3.00p 240489
18/08/2014 3.00p 3.00p 2.60p 3.00p 869355
15/08/2014 3.00p 3.00p 2.68p 3.00p 236040
14/08/2014 3.00p 3.00p 2.68p 3.00p 566346
13/08/2014 2.95p 2.95p 2.68p 2.90p 196424
12/08/2014 2.65p 3.05p 2.65p 2.98p 42000
11/08/2014 3.10p 3.10p 2.65p 3.05p 58667
08/08/2014 2.71p 2.75p 2.50p 2.74p 826766
07/08/2014 2.74p 2.94p 2.56p 2.83p 914652
06/08/2014 2.80p 3.00p 2.80p 3.00p 651896
05/08/2014 3.13p 3.15p 3.00p 3.00p 137990
04/08/2014 3.00p 3.57p 2.82p 3.15p 198119
01/08/2014 3.00p 3.15p 2.93p 3.08p 918100
31/07/2014 2.99p 3.15p 2.87p 3.08p 347034
30/07/2014 3.00p 3.09p 2.86p 3.04p 596736
29/07/2014 3.03p 3.33p 3.00p 3.20p 922641
28/07/2014 3.10p 3.40p 2.98p 3.40p 744974
25/07/2014 3.02p 3.22p 3.02p 3.13p 484623
24/07/2014 3.01p 3.18p 3.00p 3.15p 553452
23/07/2014 2.90p 3.45p 2.90p 3.20p 374050
22/07/2014 3.00p 3.45p 3.00p 3.45p 141490
21/07/2014 3.00p 3.28p 2.86p 3.25p 736724
18/07/2014 3.10p 3.40p 3.00p 3.25p 726503
17/07/2014 3.20p 3.50p 3.11p 3.50p 2530255
16/07/2014 3.35p 3.39p 3.15p 3.38p 3985576
15/07/2014 3.40p 3.70p 3.25p 3.33p 599247
14/07/2014 3.50p 3.93p 3.40p 3.65p 746155
11/07/2014 3.45p 3.45p 3.05p 3.45p 938180
10/07/2014 3.00p 3.43p 2.98p 3.43p 1835358
09/07/2014 3.15p 3.89p 3.08p 3.45p 588260
08/07/2014 3.10p 3.70p 3.05p 3.70p 410351
07/07/2014 3.50p 3.50p 3.08p 3.45p 463864
04/07/2014 3.55p 3.64p 3.25p 3.25p 1434330
03/07/2014 3.33p 3.70p 3.00p 3.70p 473356
02/07/2014 3.50p 3.75p 3.29p 3.63p 1798478
01/07/2014 3.25p 3.75p 3.00p 3.75p 1791268
30/06/2014 4.00p 4.08p 3.18p 3.40p 1156330
27/06/2014 3.96p 4.40p 3.63p 3.90p 3541129
26/06/2014 3.30p 4.00p 3.05p 4.00p 2199115
25/06/2014 3.03p 3.40p 3.03p 3.35p 1496974
24/06/2014 3.05p 3.30p 3.03p 3.30p 303013
23/06/2014 3.10p 3.34p 3.00p 3.25p 649272
20/06/2014 3.28p 3.48p 3.05p 3.35p 1621881
19/06/2014 3.00p 3.29p 3.00p 3.08p 235778
18/06/2014 3.00p 3.00p 2.79p 3.00p 347201
17/06/2014 3.00p 3.27p 2.80p 2.80p 293717
16/06/2014 3.01p 3.27p 2.82p 3.27p 761462
13/06/2014 3.34p 3.34p 3.02p 3.26p 202020
12/06/2014 3.15p 3.26p 3.15p 3.26p 15000
11/06/2014 3.10p 3.25p 3.10p 3.25p 201913
10/06/2014 3.29p 3.44p 3.10p 3.30p 1760988
09/06/2014 2.75p 3.40p 2.75p 3.28p 1226292
06/06/2014 3.30p 3.50p 3.04p 3.43p 1356132
05/06/2014 2.95p 3.40p 2.93p 3.40p 741537
04/06/2014 2.90p 3.30p 2.86p 3.25p 855198
03/06/2014 3.00p 3.20p 2.82p 3.20p 263584
02/06/2014 3.30p 3.30p 2.79p 2.88p 538009
30/05/2014 3.00p 3.25p 2.69p 3.25p 1434278
29/05/2014 2.76p 3.20p 2.29p 2.95p 3027774
28/05/2014 3.00p 3.25p 2.93p 2.98p 812806
27/05/2014 3.09p 3.34p 3.03p 3.25p 320907
23/05/2014 3.00p 3.35p 3.00p 3.10p 1770134
22/05/2014 3.25p 3.67p 3.00p 3.25p 689724
21/05/2014 3.25p 3.67p 3.16p 3.67p 255894
20/05/2014 3.33p 3.63p 3.15p 3.63p 298348
19/05/2014 3.35p 3.58p 3.15p 3.58p 45088
16/05/2014 3.45p 3.45p 3.20p 3.45p 223612
15/05/2014 3.45p 3.49p 3.28p 3.45p 122698
14/05/2014 3.50p 3.50p 3.25p 3.49p 1071587
13/05/2014 3.41p 3.54p 3.41p 3.52p 25960
12/05/2014 3.50p 3.68p 3.25p 3.54p 1781489
09/05/2014 3.50p 3.74p 3.49p 3.55p 1201371
08/05/2014 3.60p 4.20p 3.52p 3.73p 286395
07/05/2014 3.60p 4.20p 3.60p 4.20p 134757
06/05/2014 3.90p 4.19p 3.52p 4.10p 895528
02/05/2014 3.50p 4.10p 3.50p 4.10p 902131
01/05/2014 3.63p 3.89p 3.51p 3.75p 351672
30/04/2014 4.00p 4.10p 3.55p 3.89p 357685
29/04/2014 3.30p 4.10p 3.30p 4.10p 1384398
28/04/2014 4.00p 4.00p 3.50p 4.00p 295217
25/04/2014 3.70p 3.99p 3.50p 3.86p 1500104
24/04/2014 4.00p 4.17p 3.54p 3.70p 2083173
23/04/2014 3.75p 3.85p 3.41p 3.85p 1760228
22/04/2014 3.49p 3.63p 3.26p 3.63p 388991
17/04/2014 3.35p 3.63p 3.26p 3.35p 519559
16/04/2014 3.27p 3.59p 3.26p 3.50p 194486
15/04/2014 3.27p 3.56p 3.27p 3.50p 192840
14/04/2014 3.35p 3.65p 3.25p 3.50p 791876
11/04/2014 3.25p 3.53p 3.13p 3.53p 4709792
10/04/2014 3.25p 3.45p 3.25p 3.38p 2140691
09/04/2014 3.45p 3.63p 3.25p 3.30p 1944356
08/04/2014 3.30p 3.63p 3.24p 3.63p 1137564
07/04/2014 3.60p 3.74p 3.25p 3.25p 1542751
04/04/2014 3.30p 3.68p 3.30p 3.68p 1534645
03/04/2014 3.38p 3.72p 3.25p 3.40p 2944717
02/04/2014 3.50p 3.50p 3.27p 3.34p 4049337
01/04/2014 4.00p 4.18p 3.42p 3.70p 541425
31/03/2014 4.00p 4.18p 3.70p 4.18p 235940
28/03/2014 3.70p 4.18p 3.65p 3.70p 151783
27/03/2014 3.71p 4.20p 3.57p 4.18p 1354946
26/03/2014 3.70p 4.05p 3.57p 4.05p 720304
25/03/2014 4.17p 4.17p 3.65p 3.83p 684070
24/03/2014 3.85p 4.53p 3.66p 4.00p 1064144
21/03/2014 4.07p 4.53p 3.90p 4.53p 418665
20/03/2014 4.07p 4.41p 4.07p 4.41p 87557
19/03/2014 3.95p 4.56p 3.95p 4.28p 0
18/03/2014 3.95p 4.56p 3.95p 4.28p 479189
17/03/2014 4.25p 4.30p 3.95p 4.13p 1873805
14/03/2014 4.50p 4.60p 4.30p 4.30p 1446537
13/03/2014 4.50p 4.67p 4.36p 4.43p 915877
12/03/2014 4.61p 5.11p 4.44p 4.44p 1049470
11/03/2014 4.50p 4.63p 4.35p 4.54p 512346
10/03/2014 4.37p 4.83p 4.36p 4.40p 526660
07/03/2014 4.60p 4.71p 4.33p 4.45p 1107001
06/03/2014 4.60p 4.92p 4.53p 4.63p 637210
05/03/2014 4.55p 4.75p 4.16p 4.70p 1601068
04/03/2014 4.55p 4.92p 4.09p 4.35p 1576035

*Close Price adjusted for both dividends and splits