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
17/10/2011 8.75p 9.22p 8.25p 8.41p 448155
14/10/2011 8.57p 9.10p 8.43p 9.10p 417940
13/10/2011 9.30p 9.38p 8.50p 9.20p 107130
12/10/2011 8.50p 9.25p 8.33p 9.25p 300158
11/10/2011 8.40p 9.08p 8.40p 8.84p 217681
10/10/2011 9.00p 9.19p 8.06p 8.68p 637184
07/10/2011 8.75p 9.20p 8.31p 9.00p 732275
06/10/2011 8.00p 8.94p 7.75p 8.40p 1377813
05/10/2011 8.20p 8.99p 7.61p 8.00p 486618
04/10/2011 8.50p 9.39p 7.58p 8.13p 1536842
03/10/2011 9.25p 9.45p 8.55p 8.95p 273513
30/09/2011 9.01p 9.92p 8.87p 9.25p 678279
29/09/2011 9.50p 10.15p 9.23p 9.23p 484156
28/09/2011 9.25p 10.25p 9.25p 10.25p 760945
27/09/2011 9.75p 9.90p 9.25p 9.90p 579172
26/09/2011 10.00p 10.00p 8.12p 9.25p 724984
23/09/2011 9.25p 9.30p 8.12p 8.12p 599411
22/09/2011 8.75p 9.29p 8.01p 8.01p 671881
21/09/2011 9.10p 9.52p 8.84p 9.05p 195639
20/09/2011 9.55p 9.95p 9.00p 9.39p 963601
19/09/2011 10.25p 10.25p 9.51p 9.88p 500937
16/09/2011 10.00p 10.35p 9.70p 10.25p 440184
15/09/2011 9.50p 10.13p 9.00p 10.00p 1733351
14/09/2011 10.50p 10.50p 9.75p 9.75p 525575
13/09/2011 10.00p 10.50p 9.83p 10.00p 911020
12/09/2011 9.75p 10.30p 9.75p 10.00p 698520
09/09/2011 10.75p 10.91p 9.75p 10.00p 925202
08/09/2011 10.50p 10.75p 10.31p 10.50p 430237
07/09/2011 10.50p 11.00p 9.94p 10.38p 1439113
06/09/2011 10.50p 10.80p 10.00p 10.00p 334950
05/09/2011 10.50p 11.25p 10.20p 10.50p 427631
02/09/2011 10.50p 11.00p 10.25p 10.25p 440836
01/09/2011 10.75p 11.00p 10.50p 11.00p 425490
31/08/2011 11.00p 11.38p 10.75p 11.00p 636354
30/08/2011 11.00p 11.47p 10.00p 10.75p 787797
26/08/2011 10.00p 10.84p 10.00p 10.00p 432352
25/08/2011 10.30p 10.84p 10.00p 10.00p 151448
24/08/2011 10.50p 11.20p 10.33p 10.50p 705423
23/08/2011 10.75p 11.32p 10.75p 11.00p 567476
22/08/2011 11.25p 11.95p 11.00p 11.50p 449784
19/08/2011 10.50p 12.00p 10.01p 12.00p 2206574
18/08/2011 12.00p 12.50p 11.00p 11.00p 1372909
17/08/2011 11.50p 11.92p 11.05p 11.50p 850616
16/08/2011 13.00p 14.00p 10.91p 11.88p 5371065
15/08/2011 10.75p 13.00p 10.08p 13.00p 1995222
12/08/2011 10.50p 10.71p 9.74p 10.50p 962809
11/08/2011 9.75p 10.25p 9.25p 10.25p 1865327
10/08/2011 9.25p 9.50p 8.73p 9.43p 1756112
09/08/2011 8.00p 9.00p 7.66p 8.75p 2447605
08/08/2011 8.25p 9.00p 7.75p 7.75p 1934987
05/08/2011 7.51p 8.95p 6.50p 8.25p 3995650
04/08/2011 9.00p 9.25p 7.50p 8.05p 3919532
03/08/2011 9.75p 10.20p 8.69p 9.00p 3624584
02/08/2011 10.25p 10.75p 10.00p 10.25p 1187546
01/08/2011 10.75p 11.10p 10.30p 10.63p 471555
29/07/2011 11.75p 11.81p 10.75p 11.25p 1235838
28/07/2011 11.75p 12.25p 11.75p 11.75p 831019
27/07/2011 11.50p 12.10p 11.36p 11.75p 396076
26/07/2011 11.82p 12.20p 11.52p 11.88p 269032
25/07/2011 11.50p 12.44p 11.25p 12.13p 713073
22/07/2011 11.75p 12.13p 11.67p 11.88p 597585
21/07/2011 11.50p 12.18p 11.48p 12.00p 721057
20/07/2011 11.75p 12.00p 11.36p 11.75p 1126771
19/07/2011 11.50p 11.78p 11.25p 11.50p 674909
18/07/2011 12.00p 12.44p 11.75p 11.88p 437016
15/07/2011 12.00p 12.34p 11.82p 12.13p 729644
14/07/2011 12.00p 12.50p 11.83p 12.00p 1969290
13/07/2011 12.00p 12.40p 11.75p 12.00p 702216
12/07/2011 11.50p 11.88p 11.10p 11.75p 833820
11/07/2011 11.75p 12.31p 11.60p 11.75p 840126
08/07/2011 12.50p 13.00p 12.00p 12.00p 1225275
07/07/2011 12.75p 13.25p 12.50p 12.75p 1458789
06/07/2011 12.00p 12.69p 11.50p 12.25p 2174093
05/07/2011 12.75p 13.09p 12.00p 12.50p 1559157
04/07/2011 12.75p 13.05p 12.50p 12.75p 589220
01/07/2011 13.00p 13.63p 12.76p 13.00p 789151
30/06/2011 12.75p 13.50p 12.58p 13.12p 636530
29/06/2011 12.75p 13.18p 12.50p 12.75p 1005476
28/06/2011 12.55p 13.19p 12.55p 12.88p 529762
27/06/2011 14.00p 14.00p 12.50p 12.88p 2103112
24/06/2011 13.75p 14.25p 13.60p 13.75p 698284
23/06/2011 13.50p 14.90p 12.94p 13.75p 3003265
22/06/2011 13.50p 14.15p 12.84p 13.50p 3364121
21/06/2011 14.50p 14.55p 13.61p 14.25p 2186162
20/06/2011 15.13p 15.13p 14.43p 14.75p 1266228
17/06/2011 15.00p 15.13p 14.50p 15.13p 1012046
16/06/2011 15.75p 15.95p 14.75p 15.00p 1858078
15/06/2011 15.63p 16.00p 14.75p 15.75p 1174361
14/06/2011 16.13p 16.19p 15.05p 15.63p 2355746
13/06/2011 15.25p 17.18p 15.25p 16.13p 5126498
10/06/2011 14.75p 15.65p 14.52p 15.25p 986520
09/06/2011 15.13p 15.30p 14.51p 14.75p 564206
08/06/2011 14.75p 15.40p 14.75p 15.13p 619315
07/06/2011 14.75p 14.85p 14.25p 14.75p 993845
06/06/2011 14.62p 14.90p 14.33p 14.75p 835419
03/06/2011 14.88p 15.88p 14.50p 14.62p 2142465
02/06/2011 15.25p 15.25p 14.31p 14.88p 995372
01/06/2011 14.75p 15.25p 14.75p 15.25p 1256242
31/05/2011 15.50p 15.50p 14.25p 14.75p 1748936
27/05/2011 14.75p 16.04p 14.68p 15.50p 1725721
26/05/2011 15.00p 15.50p 14.66p 14.75p 888111
25/05/2011 14.75p 15.40p 14.30p 15.00p 2231168
24/05/2011 15.50p 15.75p 14.27p 14.50p 3583804
23/05/2011 13.00p 15.50p 13.00p 15.25p 5907634
20/05/2011 12.88p 13.49p 12.60p 13.00p 934450
19/05/2011 12.50p 13.40p 12.07p 12.88p 1870070
18/05/2011 12.88p 13.30p 12.25p 12.50p 1127382
17/05/2011 14.13p 14.60p 12.75p 13.00p 2361151
16/05/2011 14.88p 14.99p 13.47p 14.13p 1946411
13/05/2011 13.75p 15.25p 13.55p 14.88p 5087911
12/05/2011 14.88p 15.00p 13.36p 13.75p 3032470
11/05/2011 17.00p 17.13p 14.50p 15.00p 4298264
10/05/2011 13.38p 16.75p 13.38p 16.37p 8890175
09/05/2011 11.88p 13.45p 11.86p 13.38p 2327716
06/05/2011 10.75p 12.00p 10.55p 11.88p 3093278
05/05/2011 10.25p 10.95p 10.14p 10.75p 1187097
04/05/2011 10.50p 10.50p 10.01p 10.25p 1214821
03/05/2011 10.63p 10.75p 10.25p 10.50p 1175764
28/04/2011 10.75p 10.90p 10.29p 10.63p 568202
27/04/2011 10.63p 10.88p 10.13p 10.75p 945456
26/04/2011 10.75p 10.90p 10.28p 10.63p 946890
21/04/2011 10.63p 10.63p 10.25p 10.50p 1274792
20/04/2011 10.75p 10.77p 10.00p 10.63p 2511921
19/04/2011 10.88p 10.88p 9.99p 10.75p 930050
18/04/2011 11.25p 11.42p 10.57p 10.88p 1200404
15/04/2011 10.50p 11.50p 10.36p 11.25p 2368403
14/04/2011 10.88p 10.98p 10.03p 10.50p 1534387
13/04/2011 11.00p 11.17p 10.56p 10.88p 404158
12/04/2011 11.75p 11.88p 10.35p 11.00p 2928103
11/04/2011 11.75p 12.00p 11.50p 11.88p 1108481
08/04/2011 11.75p 11.87p 11.55p 11.75p 145585
07/04/2011 11.75p 12.00p 11.56p 11.75p 265297
06/04/2011 11.88p 12.00p 11.50p 11.75p 577358
05/04/2011 11.88p 12.05p 11.75p 11.88p 922050
04/04/2011 13.50p 13.54p 11.70p 12.00p 4235511
01/04/2011 13.38p 13.70p 13.25p 13.50p 1100899
31/03/2011 12.75p 13.50p 12.55p 13.38p 4080242
30/03/2011 12.63p 12.89p 12.50p 12.75p 608293
29/03/2011 12.50p 12.75p 12.33p 12.75p 435826
28/03/2011 12.63p 12.75p 12.25p 12.50p 967478
25/03/2011 12.25p 12.73p 12.10p 12.63p 1534695
24/03/2011 12.13p 12.50p 11.76p 12.25p 731675
23/03/2011 12.50p 12.68p 12.00p 12.13p 830627
22/03/2011 12.25p 12.75p 11.76p 12.63p 2285425
21/03/2011 11.25p 12.45p 11.00p 12.25p 1016774
18/03/2011 11.50p 11.50p 11.00p 11.25p 1191296
17/03/2011 11.25p 11.90p 10.75p 11.38p 2002300
16/03/2011 11.88p 12.40p 11.00p 11.25p 715342
15/03/2011 12.38p 12.63p 10.50p 11.88p 3382722
14/03/2011 13.50p 14.00p 12.50p 12.63p 2830230
11/03/2011 14.13p 14.50p 13.50p 13.50p 895453
10/03/2011 13.88p 14.43p 13.70p 14.13p 899240
09/03/2011 14.62p 14.75p 13.53p 13.88p 805047
08/03/2011 13.50p 15.00p 13.50p 14.50p 1890539
07/03/2011 14.25p 14.45p 13.50p 13.63p 880196
04/03/2011 14.50p 14.64p 14.00p 14.25p 643154
03/03/2011 14.62p 14.75p 14.31p 14.50p 640068
02/03/2011 14.88p 14.93p 14.25p 14.62p 1089393
01/03/2011 16.13p 16.50p 15.00p 15.25p 1537068
28/02/2011 13.25p 15.50p 13.06p 15.25p 2214965
25/02/2011 13.25p 13.35p 12.55p 13.25p 915568
24/02/2011 13.75p 13.89p 12.50p 13.25p 3538594
23/02/2011 15.38p 15.30p 12.50p 13.75p 3001860
22/02/2011 15.88p 15.94p 15.25p 15.38p 445444
21/02/2011 16.00p 16.00p 15.75p 15.88p 1020301
18/02/2011 16.00p 16.18p 15.75p 16.00p 486808
17/02/2011 16.13p 16.13p 15.53p 15.63p 845695
16/02/2011 16.25p 16.28p 16.00p 16.13p 889525
15/02/2011 16.75p 16.88p 16.01p 16.25p 1792947
14/02/2011 16.88p 17.25p 16.50p 16.50p 1807044
11/02/2011 16.80p 17.25p 16.78p 17.00p 868807
10/02/2011 17.06p 17.67p 16.75p 17.00p 1427632
09/02/2011 17.31p 17.60p 16.75p 17.25p 2267398
08/02/2011 17.75p 17.75p 17.25p 17.50p 2981103
07/02/2011 18.39p 18.39p 17.50p 18.00p 1073490
04/02/2011 18.19p 20.00p 17.75p 18.25p 1775832
03/02/2011 18.15p 18.50p 17.62p 18.25p 4835328
02/02/2011 16.95p 17.64p 16.95p 17.25p 1708639
01/02/2011 17.25p 17.50p 16.50p 17.00p 2045957
31/01/2011 17.25p 17.35p 15.35p 17.00p 5049163
28/01/2011 17.50p 17.65p 17.00p 17.25p 2611186
27/01/2011 17.25p 17.68p 17.08p 17.50p 1121044
26/01/2011 17.75p 18.00p 17.25p 17.50p 1448142
25/01/2011 18.25p 18.25p 17.00p 18.00p 1442909
24/01/2011 19.00p 19.25p 18.00p 18.25p 1601733
21/01/2011 19.00p 19.25p 18.00p 19.00p 2141508
20/01/2011 18.75p 19.50p 18.51p 19.00p 1758454
19/01/2011 18.50p 19.00p 18.00p 18.75p 2435647
18/01/2011 18.75p 19.25p 17.78p 18.25p 2697294
17/01/2011 17.50p 19.50p 17.15p 18.50p 6221458
14/01/2011 17.09p 17.97p 17.00p 17.25p 4589418
13/01/2011 16.88p 18.00p 16.53p 17.25p 4134274
12/01/2011 16.98p 17.39p 15.80p 16.75p 4709388
11/01/2011 17.63p 18.25p 16.75p 17.00p 3829772
10/01/2011 19.50p 19.89p 16.75p 17.75p 5989059
07/01/2011 17.00p 19.00p 16.25p 19.00p 6994415
06/01/2011 18.25p 18.35p 15.25p 17.25p 23888142
05/01/2011 21.25p 21.25p 17.00p 18.00p 10774565
04/01/2011 16.75p 22.25p 16.63p 21.25p 14936667
31/12/2010 15.75p 17.00p 15.50p 16.75p 4128544

*Close Price adjusted for both dividends and splits