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
16/03/2010 5.25p 5.35p 4.85p 4.88p 522795
15/03/2010 4.75p 5.50p 4.75p 5.25p 2876520
12/03/2010 4.38p 5.00p 4.38p 4.75p 1747005
11/03/2010 4.63p 4.63p 4.13p 4.38p 1081880
10/03/2010 4.63p 4.75p 4.50p 4.63p 321858
09/03/2010 4.50p 4.85p 4.50p 4.63p 362654
08/03/2010 4.63p 4.70p 4.08p 4.50p 730910
05/03/2010 4.50p 4.90p 4.50p 4.63p 702718
04/03/2010 4.25p 4.50p 4.11p 4.38p 574716
03/03/2010 4.38p 4.38p 4.10p 4.25p 530208
02/03/2010 4.13p 4.50p 4.00p 4.38p 698764
01/03/2010 4.63p 4.63p 3.82p 4.13p 2551876
26/02/2010 4.63p 4.70p 4.50p 4.63p 971292
25/02/2010 5.00p 5.00p 4.53p 4.63p 1460183
24/02/2010 5.00p 5.00p 4.80p 5.00p 385305
23/02/2010 5.50p 5.50p 4.75p 5.00p 1648733
22/02/2010 5.50p 5.75p 5.25p 5.50p 586912
19/02/2010 5.38p 5.50p 5.25p 5.50p 221471
18/02/2010 5.63p 5.63p 5.25p 5.38p 100000
17/02/2010 5.50p 5.75p 5.25p 5.63p 148582
16/02/2010 5.63p 5.88p 5.25p 5.50p 530609
15/02/2010 5.63p 6.00p 5.58p 5.63p 98548
12/02/2010 5.38p 6.00p 5.38p 5.63p 673497
11/02/2010 5.25p 5.50p 5.25p 5.38p 522278
10/02/2010 5.13p 5.30p 5.00p 5.25p 198496
09/02/2010 5.13p 5.35p 4.75p 5.13p 2234860
08/02/2010 5.50p 5.50p 5.38p 5.38p 355718
05/02/2010 5.63p 5.66p 5.25p 5.50p 829763
04/02/2010 6.13p 6.25p 5.50p 5.63p 1044032
03/02/2010 6.13p 6.13p 6.07p 6.13p 25409
02/02/2010 6.00p 6.50p 6.00p 6.13p 704166
01/02/2010 6.63p 6.72p 5.63p 5.88p 1315900
29/01/2010 6.63p 6.63p 6.00p 6.63p 395432
28/01/2010 7.00p 7.00p 6.38p 6.63p 1029931
27/01/2010 7.13p 7.13p 6.81p 7.00p 750781
26/01/2010 7.38p 7.38p 7.00p 7.13p 141185
25/01/2010 7.63p 7.63p 6.90p 7.38p 585628
22/01/2010 7.63p 7.75p 7.50p 7.63p 947978
21/01/2010 7.00p 8.00p 6.90p 7.63p 1638285
20/01/2010 7.00p 7.00p 6.75p 7.00p 422359
19/01/2010 6.75p 7.25p 6.75p 7.00p 752527
18/01/2010 7.50p 7.50p 7.00p 7.38p 634565
15/01/2010 7.50p 7.50p 7.27p 7.50p 115431
14/01/2010 7.50p 7.50p 7.25p 7.50p 469875
13/01/2010 7.50p 7.50p 7.25p 7.50p 142894
12/01/2010 7.50p 7.50p 7.26p 7.50p 439559
11/01/2010 7.63p 7.63p 7.25p 7.50p 522210
08/01/2010 7.75p 7.80p 7.25p 7.63p 452547
07/01/2010 8.00p 8.00p 7.00p 7.75p 836650
06/01/2010 8.00p 8.00p 7.75p 8.00p 211272
05/01/2010 8.25p 8.28p 7.63p 8.00p 1096256
04/01/2010 7.25p 8.40p 7.10p 8.25p 2710669
31/12/2009 6.75p 7.25p 6.61p 7.25p 417908
30/12/2009 6.50p 7.00p 6.30p 6.75p 231400
29/12/2009 6.38p 6.75p 6.30p 6.50p 522077
24/12/2009 6.25p 6.49p 6.05p 6.38p 588826
23/12/2009 6.25p 6.40p 6.12p 6.25p 289310
22/12/2009 6.63p 6.63p 6.11p 6.25p 211472
21/12/2009 6.63p 6.63p 6.50p 6.63p 145222
18/12/2009 6.63p 6.64p 6.50p 6.63p 392280
17/12/2009 6.75p 6.75p 6.50p 6.63p 273206
16/12/2009 6.88p 7.25p 6.65p 6.75p 642416
15/12/2009 6.25p 7.00p 6.13p 6.75p 636332
14/12/2009 6.13p 6.40p 6.00p 6.25p 285125
11/12/2009 6.25p 6.33p 5.85p 6.13p 184691
10/12/2009 5.75p 6.40p 5.62p 6.25p 865500
09/12/2009 6.25p 6.25p 5.75p 5.75p 936343
08/12/2009 6.25p 6.35p 6.10p 6.25p 554270
07/12/2009 6.50p 6.50p 6.15p 6.25p 58948
04/12/2009 6.38p 6.54p 6.32p 6.50p 77526
03/12/2009 6.38p 6.38p 6.31p 6.38p 56818
02/12/2009 6.75p 6.75p 6.38p 6.38p 126188
01/12/2009 6.63p 6.81p 6.55p 6.75p 294184
30/11/2009 6.75p 6.75p 6.25p 6.63p 441899
27/11/2009 6.88p 6.88p 6.00p 6.75p 649737
26/11/2009 7.13p 7.14p 6.75p 6.88p 417724
25/11/2009 7.25p 7.25p 7.00p 7.13p 741281
24/11/2009 7.25p 7.46p 7.13p 7.25p 95177
23/11/2009 7.63p 7.63p 7.17p 7.25p 309752
20/11/2009 7.63p 7.63p 7.50p 7.63p 122820
19/11/2009 7.93p 7.93p 7.50p 7.63p 199402
18/11/2009 8.25p 8.25p 7.79p 7.93p 487356
17/11/2009 7.88p 8.39p 7.80p 8.25p 771978
16/11/2009 8.13p 8.75p 7.80p 7.88p 642921
13/11/2009 7.13p 8.65p 7.00p 8.13p 1757750
12/11/2009 7.50p 7.50p 6.88p 7.13p 780537
11/11/2009 7.63p 7.63p 7.25p 7.50p 51564
10/11/2009 7.63p 7.63p 7.50p 7.63p 46727
09/11/2009 7.63p 7.70p 7.50p 7.63p 456100
06/11/2009 7.63p 7.73p 7.60p 7.63p 561260
05/11/2009 7.63p 7.67p 7.63p 7.63p 7000
04/11/2009 7.63p 7.75p 7.63p 7.63p 259895
03/11/2009 7.50p 7.75p 7.46p 7.63p 834019
02/11/2009 7.70p 7.90p 7.50p 7.50p 306177
30/10/2009 7.25p 7.80p 7.50p 7.70p 333913
29/10/2009 6.88p 7.50p 6.80p 7.25p 309765
28/10/2009 7.25p 7.50p 7.00p 7.38p 1222509
27/10/2009 7.75p 7.83p 7.00p 7.25p 1967576
26/10/2009 8.00p 7.98p 7.50p 7.75p 811480
23/10/2009 8.13p 8.25p 7.85p 8.00p 169007
22/10/2009 8.13p 8.25p 7.85p 8.13p 490306
21/10/2009 8.38p 8.38p 7.98p 8.13p 2097392
20/10/2009 9.00p 8.88p 8.38p 8.38p 544944
19/10/2009 9.13p 10.60p 8.75p 9.00p 3315057
16/10/2009 8.38p 8.40p 8.13p 8.25p 900496
15/10/2009 8.63p 8.63p 8.26p 8.38p 149619
14/10/2009 8.88p 8.75p 8.51p 8.63p 107127
13/10/2009 8.88p 8.93p 8.75p 8.88p 79302
12/10/2009 8.75p 9.00p 8.65p 8.88p 779332
09/10/2009 8.98p 9.03p 8.30p 8.75p 971330
08/10/2009 9.00p 9.25p 8.50p 8.98p 1618844
07/10/2009 8.75p 9.25p 8.50p 9.00p 603462
06/10/2009 9.00p 9.10p 8.35p 8.75p 367055
05/10/2009 8.88p 9.13p 8.75p 9.00p 562424
02/10/2009 9.13p 9.13p 8.75p 8.88p 773165
01/10/2009 8.88p 9.45p 8.93p 9.13p 732680
30/09/2009 9.13p 9.25p 8.80p 8.88p 848746
29/09/2009 9.25p 9.50p 9.00p 9.13p 409949
28/09/2009 9.00p 9.26p 8.50p 9.25p 1543954
25/09/2009 8.88p 9.75p 8.79p 9.00p 1679269
24/09/2009 9.00p 9.65p 8.51p 8.88p 1322688
23/09/2009 9.50p 9.50p 8.75p 9.00p 2511615
22/09/2009 9.63p 9.63p 9.50p 9.50p 462708
21/09/2009 9.63p 10.50p 9.28p 9.63p 897313

*Close Price adjusted for both dividends and splits