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
10/08/2023 0.18p 0.18p 0.13p 0.15p 2867283
09/08/2023 0.18p 0.18p 0.15p 0.18p 4973739
08/08/2023 0.18p 0.18p 0.15p 0.18p 9849237
07/08/2023 0.18p 0.18p 0.15p 0.18p 507848
04/08/2023 0.18p 0.18p 0.15p 0.18p 5538731
03/08/2023 0.18p 0.19p 0.15p 0.18p 1889545
02/08/2023 0.18p 0.19p 0.15p 0.18p 346696
01/08/2023 0.20p 0.20p 0.15p 0.18p 2710169
31/07/2023 0.20p 0.21p 0.16p 0.20p 2245694
28/07/2023 0.20p 0.21p 0.16p 0.20p 1262003
27/07/2023 0.18p 0.19p 0.16p 0.18p 4513165
26/07/2023 0.18p 0.20p 0.15p 0.18p 7017020
25/07/2023 0.18p 0.18p 0.15p 0.18p 2521964
24/07/2023 0.18p 0.18p 0.15p 0.18p 433918
21/07/2023 0.18p 0.18p 0.16p 0.18p 1191806
20/07/2023 0.18p 0.19p 0.15p 0.18p 1194166
19/07/2023 0.18p 0.18p 0.15p 0.18p 13404226
18/07/2023 0.18p 0.19p 0.17p 0.18p 2941725
17/07/2023 0.18p 0.20p 0.17p 0.18p 4262888
14/07/2023 0.18p 0.20p 0.15p 0.18p 761839
13/07/2023 0.18p 0.20p 0.15p 0.18p 485456
12/07/2023 0.18p 0.20p 0.18p 0.18p 1166458
11/07/2023 0.18p 0.20p 0.15p 0.18p 5039255
10/07/2023 0.20p 0.22p 0.18p 0.18p 1967604
07/07/2023 0.20p 0.22p 0.18p 0.20p 4621822
06/07/2023 0.20p 0.23p 0.15p 0.20p 10370292
05/07/2023 0.20p 0.22p 0.18p 0.20p 9800332
04/07/2023 0.23p 0.23p 0.18p 0.20p 13976595
03/07/2023 0.23p 0.23p 0.21p 0.23p 1540722
30/06/2023 0.20p 0.24p 0.20p 0.23p 30534100
29/06/2023 0.23p 0.23p 0.18p 0.20p 5711590
28/06/2023 0.23p 0.24p 0.21p 0.23p 4503532
27/06/2023 0.23p 0.24p 0.20p 0.23p 2054449
26/06/2023 0.23p 0.24p 0.20p 0.23p 7754162
23/06/2023 0.25p 0.28p 0.20p 0.23p 10311214
22/06/2023 0.25p 0.29p 0.22p 0.25p 7870396
21/06/2023 0.25p 0.27p 0.20p 0.22p 5218877
20/06/2023 0.25p 0.27p 0.20p 0.22p 15315400
19/06/2023 0.25p 0.27p 0.20p 0.23p 9795035
16/06/2023 0.28p 0.28p 0.20p 0.25p 32402142
15/06/2023 0.23p 0.30p 0.17p 0.29p 119084224
14/06/2023 0.23p 0.25p 0.18p 0.23p 61675764
13/06/2023 0.25p 0.25p 0.20p 0.23p 6710736
12/06/2023 0.25p 0.27p 0.20p 0.25p 2907744
09/06/2023 0.25p 0.30p 0.22p 0.25p 4325592
08/06/2023 0.25p 0.30p 0.20p 0.27p 2697767
07/06/2023 0.25p 0.30p 0.20p 0.25p 7700232
06/06/2023 0.25p 0.30p 0.22p 0.25p 8375181
05/06/2023 0.25p 0.30p 0.23p 0.24p 24576070
02/06/2023 0.25p 0.30p 0.18p 0.25p 57456508
01/06/2023 0.20p 0.30p 0.11p 0.24p 121251768
31/05/2023 1.84p 1.87p 1.71p 1.84p 26873650
30/05/2023 1.76p 1.88p 1.76p 1.83p 18068302
26/05/2023 1.80p 1.83p 1.75p 1.80p 11565543
25/05/2023 1.85p 1.99p 1.71p 1.80p 13322297
24/05/2023 1.65p 1.80p 1.62p 1.80p 2255683
23/05/2023 1.61p 1.70p 1.60p 1.66p 5354728
22/05/2023 1.61p 1.67p 1.60p 1.65p 1591034
19/05/2023 1.61p 1.75p 1.60p 1.70p 1460835
18/05/2023 1.67p 1.74p 1.60p 1.69p 1678097
17/05/2023 1.66p 1.69p 1.64p 1.69p 4010348
16/05/2023 1.70p 1.70p 1.65p 1.70p 2559744
15/05/2023 1.60p 1.75p 1.60p 1.70p 670104
12/05/2023 1.60p 1.75p 1.65p 1.70p 5583522
11/05/2023 1.60p 1.75p 1.60p 1.67p 2941941
10/05/2023 1.64p 1.75p 1.65p 1.67p 2208896
09/05/2023 1.64p 1.73p 1.60p 1.67p 1736512
05/05/2023 1.65p 1.75p 1.65p 1.75p 2298005
04/05/2023 1.67p 1.75p 1.66p 1.71p 3366445
03/05/2023 1.60p 1.70p 1.60p 1.67p 10519073
02/05/2023 1.66p 1.74p 1.63p 1.67p 4750721
28/04/2023 1.70p 1.75p 1.61p 1.68p 2501708
27/04/2023 1.67p 1.75p 1.60p 1.65p 5718770
26/04/2023 1.66p 1.67p 1.65p 1.67p 4640428
25/04/2023 1.61p 1.75p 1.60p 1.70p 1832498
24/04/2023 1.64p 1.70p 1.61p 1.68p 3511301
21/04/2023 1.64p 1.72p 1.60p 1.67p 5258165
20/04/2023 1.66p 1.70p 1.61p 1.68p 1754422
19/04/2023 1.62p 1.74p 1.62p 1.70p 1420980
18/04/2023 1.65p 1.75p 1.61p 1.69p 2482556
17/04/2023 1.67p 1.75p 1.65p 1.70p 3640951
14/04/2023 1.69p 1.75p 1.65p 1.71p 10117443
13/04/2023 1.71p 1.75p 1.66p 1.72p 7852643
12/04/2023 1.66p 1.75p 1.66p 1.70p 3753096
11/04/2023 1.70p 1.75p 1.66p 1.68p 7400315
06/04/2023 1.66p 1.75p 1.65p 1.70p 4672076
05/04/2023 1.70p 1.72p 1.66p 1.70p 1135654
04/04/2023 1.70p 1.75p 1.65p 1.70p 758961
03/04/2023 1.75p 1.75p 1.66p 1.68p 4170803
31/03/2023 1.66p 1.75p 1.67p 1.71p 6648295
30/03/2023 1.66p 1.75p 1.65p 1.70p 4692170
29/03/2023 1.65p 1.75p 1.65p 1.70p 4187836
28/03/2023 1.61p 1.75p 1.61p 1.70p 9243622
27/03/2023 1.60p 1.75p 1.60p 1.66p 6794755
24/03/2023 1.62p 1.75p 1.62p 1.69p 4448630
23/03/2023 1.75p 1.75p 1.61p 1.70p 6282414
22/03/2023 1.67p 1.75p 1.62p 1.70p 8520175
21/03/2023 1.70p 1.75p 1.63p 1.70p 22095408
20/03/2023 1.62p 1.75p 1.61p 1.69p 2084006
17/03/2023 1.61p 1.75p 1.61p 1.68p 5042762
16/03/2023 1.61p 1.75p 1.61p 1.68p 9563699
15/03/2023 1.73p 1.76p 1.61p 1.67p 22982036
14/03/2023 1.59p 1.80p 1.36p 1.70p 25759418
13/03/2023 1.53p 1.68p 1.46p 1.56p 7908745
10/03/2023 1.52p 1.69p 1.52p 1.61p 3712233
09/03/2023 1.52p 1.70p 1.51p 1.60p 2817295
08/03/2023 1.52p 1.70p 1.50p 1.62p 6138901
07/03/2023 1.55p 1.72p 1.51p 1.64p 11445334
06/03/2023 0.97p 1.79p 0.92p 1.60p 68324448
03/03/2023 0.92p 1.05p 0.81p 1.01p 8206929
02/03/2023 0.91p 1.00p 0.80p 0.92p 4721652
01/03/2023 0.95p 1.00p 0.76p 0.94p 15154931
28/02/2023 0.95p 0.95p 0.74p 0.82p 5079941
27/02/2023 0.85p 1.02p 0.71p 0.88p 9471209
24/02/2023 0.89p 1.00p 0.85p 0.89p 393826
23/02/2023 0.90p 0.96p 0.89p 0.95p 1402116
22/02/2023 0.89p 1.05p 0.89p 0.95p 289002
21/02/2023 0.95p 1.09p 0.89p 0.98p 579975
20/02/2023 0.89p 0.95p 0.86p 0.91p 1767362
17/02/2023 0.80p 0.95p 0.80p 0.90p 1274845
16/02/2023 0.90p 1.00p 0.82p 0.87p 4985208
15/02/2023 0.90p 1.01p 0.90p 0.99p 688073
14/02/2023 0.93p 1.00p 0.92p 0.96p 1696057
13/02/2023 1.05p 1.00p 0.90p 0.96p 26573134
10/02/2023 1.05p 1.05p 0.91p 0.95p 3434848
09/02/2023 1.00p 1.04p 0.96p 1.00p 3203703
08/02/2023 1.00p 1.04p 0.97p 1.00p 636188
07/02/2023 1.00p 1.17p 1.00p 1.02p 1938325
06/02/2023 0.95p 1.16p 0.97p 1.02p 920854
03/02/2023 0.95p 1.05p 0.95p 1.01p 2793118
02/02/2023 0.95p 1.05p 0.95p 0.99p 24630440
01/02/2023 0.95p 1.05p 0.90p 1.00p 1191376
31/01/2023 1.05p 1.05p 0.94p 1.03p 11644387
30/01/2023 1.00p 1.05p 0.90p 1.03p 3070487
27/01/2023 1.00p 1.10p 0.90p 1.05p 3674657
26/01/2023 1.03p 1.10p 0.85p 1.00p 7504316
25/01/2023 0.95p 1.09p 0.90p 0.90p 5137182
24/01/2023 0.96p 1.10p 0.90p 0.99p 5720451
23/01/2023 1.00p 1.10p 0.85p 1.00p 1930562
20/01/2023 0.95p 1.10p 0.90p 1.00p 7679825
19/01/2023 0.95p 1.10p 0.84p 1.02p 11176733
18/01/2023 1.00p 1.10p 0.85p 0.85p 5180388
17/01/2023 1.00p 1.10p 0.90p 1.00p 1630712
16/01/2023 1.15p 1.30p 1.01p 1.10p 11022123
13/01/2023 1.15p 1.30p 1.01p 1.18p 3699716
12/01/2023 1.15p 1.30p 1.05p 1.18p 671545
11/01/2023 1.15p 1.30p 0.98p 1.18p 3610129
10/01/2023 1.15p 1.30p 1.03p 1.15p 1027190
09/01/2023 1.15p 1.27p 1.05p 1.15p 476291
06/01/2023 1.15p 1.25p 1.00p 1.10p 2169893
05/01/2023 1.01p 1.10p 0.98p 1.00p 24331232
04/01/2023 1.01p 1.10p 0.96p 1.00p 2784463
03/01/2023 1.01p 1.13p 0.90p 1.08p 13955165
30/12/2022 1.05p 1.27p 1.00p 1.00p 2107345
29/12/2022 1.00p 1.27p 0.90p 1.10p 5903194
28/12/2022 1.11p 1.30p 1.00p 1.10p 2321260
23/12/2022 1.30p 1.30p 1.10p 1.20p 1660416
22/12/2022 1.16p 1.30p 1.13p 1.20p 21548
21/12/2022 1.16p 1.30p 1.10p 1.20p 47623
20/12/2022 1.16p 1.30p 1.10p 1.20p 144870
19/12/2022 1.25p 1.30p 1.16p 1.23p 7568242
16/12/2022 1.25p 1.20p 1.20p 1.20p 170614
15/12/2022 1.25p 1.30p 1.16p 1.23p 78667
14/12/2022 1.25p 1.30p 1.16p 1.23p 16424421
13/12/2022 1.25p 1.49p 1.25p 1.28p 804283
12/12/2022 1.25p 1.35p 1.16p 1.30p 5474020
09/12/2022 1.25p 1.26p 1.16p 1.22p 6113931
08/12/2022 1.34p 1.29p 1.23p 1.23p 536575
07/12/2022 1.34p 1.35p 1.15p 1.23p 4475119
06/12/2022 1.34p 1.40p 1.15p 1.25p 105232
05/12/2022 1.34p 1.40p 1.16p 1.31p 22485500
02/12/2022 1.21p 1.30p 1.16p 1.30p 1725605
01/12/2022 1.23p 1.30p 1.21p 1.28p 1674344
30/11/2022 1.27p 1.30p 1.15p 1.23p 13542653
29/11/2022 1.27p 1.30p 1.21p 1.23p 717099
28/11/2022 1.27p 1.30p 1.16p 1.23p 5937263
25/11/2022 1.27p 1.40p 1.16p 1.21p 4279916
24/11/2022 1.27p 1.40p 1.15p 1.20p 12551074
23/11/2022 1.32p 1.50p 1.26p 1.38p 4755872
22/11/2022 1.32p 1.50p 1.28p 1.39p 698993
21/11/2022 1.35p 1.50p 1.30p 1.40p 1602046
18/11/2022 1.40p 1.50p 1.32p 1.43p 192137
17/11/2022 1.32p 1.50p 1.35p 1.43p 9417998
16/11/2022 1.32p 1.50p 1.27p 1.41p 1377456
15/11/2022 1.40p 1.50p 1.30p 1.33p 911501
14/11/2022 1.40p 1.50p 1.27p 1.38p 37901
11/11/2022 1.40p 1.50p 1.20p 1.38p 2282313
10/11/2022 1.34p 1.50p 1.23p 1.34p 456042
09/11/2022 1.34p 1.40p 1.30p 1.31p 1784643
08/11/2022 1.25p 1.40p 1.17p 1.35p 7239935
07/11/2022 1.64p 1.64p 1.26p 1.31p 43082292
04/11/2022 1.51p 1.60p 1.51p 1.55p 1031506
03/11/2022 1.60p 1.60p 1.50p 1.55p 13770661
02/11/2022 1.65p 1.60p 1.55p 1.55p 1393593
01/11/2022 1.65p 1.65p 1.56p 1.56p 423177
31/10/2022 1.60p 1.65p 1.53p 1.60p 6541624
28/10/2022 1.60p 1.65p 1.56p 1.59p 1826953
27/10/2022 1.60p 1.65p 1.55p 1.60p 14478408
26/10/2022 1.56p 1.65p 1.56p 1.61p 13139076
25/10/2022 1.56p 1.65p 1.56p 1.63p 1426508

*Close Price adjusted for both dividends and splits