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
28/11/2018 2.91p 3.40p 2.86p 3.14p 858229
27/11/2018 3.21p 3.50p 3.00p 3.21p 2002402
26/11/2018 3.40p 3.40p 2.87p 3.07p 1662362
23/11/2018 3.40p 3.40p 2.74p 3.20p 4350444
22/11/2018 3.26p 3.56p 3.15p 3.56p 400085
21/11/2018 3.26p 3.65p 3.17p 3.59p 1688943
20/11/2018 3.50p 3.63p 3.26p 3.63p 373484
19/11/2018 3.44p 3.44p 3.14p 3.39p 497633
16/11/2018 3.50p 3.68p 3.20p 3.57p 1750508
15/11/2018 3.51p 3.70p 3.50p 3.70p 875026
14/11/2018 3.43p 3.72p 3.43p 3.51p 821380
13/11/2018 3.20p 3.89p 3.20p 3.45p 1728440
12/11/2018 3.46p 3.68p 3.14p 3.35p 2736679
09/11/2018 3.85p 3.85p 3.55p 3.73p 215834
08/11/2018 3.51p 3.88p 3.51p 3.80p 237451
07/11/2018 3.76p 3.88p 3.65p 3.80p 390491
06/11/2018 3.82p 3.95p 3.65p 3.95p 900839
05/11/2018 3.83p 3.96p 3.76p 3.88p 424745
02/11/2018 3.80p 4.00p 3.59p 3.88p 803291
01/11/2018 3.95p 3.95p 3.77p 3.84p 63229
31/10/2018 3.50p 3.80p 3.48p 3.80p 569154
30/10/2018 4.20p 4.20p 3.51p 3.83p 378473
29/10/2018 4.20p 4.20p 3.73p 4.03p 89098
26/10/2018 3.68p 3.80p 3.42p 3.58p 1589014
25/10/2018 3.94p 3.95p 3.65p 3.75p 859772
24/10/2018 3.51p 3.94p 3.51p 3.76p 870133
23/10/2018 3.87p 3.99p 3.61p 3.78p 498031
22/10/2018 4.10p 4.15p 3.85p 4.03p 402748
19/10/2018 4.20p 4.20p 3.65p 3.90p 52178
18/10/2018 3.90p 4.19p 3.56p 3.84p 1136883
17/10/2018 3.93p 3.97p 3.72p 3.95p 217381
16/10/2018 3.74p 4.14p 3.74p 3.95p 163598
15/10/2018 4.10p 4.20p 3.97p 3.97p 113942
12/10/2018 3.81p 4.10p 3.74p 4.00p 274948
11/10/2018 3.34p 4.24p 3.34p 3.80p 924177
10/10/2018 3.63p 4.18p 3.63p 3.92p 291036
09/10/2018 4.00p 4.20p 3.88p 3.91p 402918
08/10/2018 3.96p 4.19p 3.88p 4.08p 797654
05/10/2018 4.00p 4.00p 3.77p 3.93p 507221
04/10/2018 3.95p 4.20p 3.84p 3.91p 383337
03/10/2018 3.95p 4.18p 3.95p 4.04p 444106
02/10/2018 4.04p 4.19p 3.90p 4.05p 1438180
01/10/2018 4.20p 4.37p 4.07p 4.13p 1157665
28/09/2018 4.34p 4.44p 4.21p 4.43p 476233
27/09/2018 4.19p 4.44p 4.19p 4.38p 835687
26/09/2018 4.31p 4.45p 4.16p 4.28p 648826
25/09/2018 4.16p 4.40p 4.15p 4.25p 1344151
24/09/2018 4.16p 4.40p 4.16p 4.33p 542388
21/09/2018 4.26p 4.30p 4.02p 4.30p 1167382
20/09/2018 4.01p 4.35p 4.01p 4.26p 796450
19/09/2018 4.21p 4.30p 4.01p 4.30p 756347
18/09/2018 4.01p 4.15p 3.85p 3.98p 1129194
17/09/2018 4.12p 4.15p 3.80p 4.15p 349070
14/09/2018 3.71p 4.15p 3.65p 4.12p 553532
13/09/2018 3.85p 4.30p 3.80p 4.03p 744610
12/09/2018 4.00p 4.65p 3.71p 4.11p 2019766
11/09/2018 4.50p 4.50p 3.66p 3.81p 1845735
10/09/2018 3.90p 3.93p 3.65p 3.93p 2036195
07/09/2018 3.84p 4.04p 3.71p 3.84p 3746218
06/09/2018 3.90p 3.99p 3.68p 3.82p 3443902
05/09/2018 4.00p 4.10p 3.70p 4.10p 749469
04/09/2018 4.01p 4.45p 3.79p 4.45p 87627
03/09/2018 3.91p 4.10p 3.90p 3.91p 304839
31/08/2018 4.10p 4.40p 3.81p 4.40p 1311874
30/08/2018 3.90p 4.35p 3.83p 4.35p 2234992
29/08/2018 4.15p 4.22p 3.80p 4.00p 1412513
28/08/2018 4.00p 4.15p 3.86p 3.97p 835671
24/08/2018 3.90p 4.15p 3.78p 3.97p 1486135
23/08/2018 4.15p 4.16p 3.86p 3.97p 126031
22/08/2018 4.20p 4.20p 3.71p 3.75p 2230564
21/08/2018 3.71p 3.87p 3.65p 3.87p 784889
20/08/2018 3.50p 4.02p 3.50p 3.90p 584588
17/08/2018 3.82p 3.90p 3.65p 3.85p 489744
16/08/2018 3.85p 4.00p 3.55p 3.80p 1473000
15/08/2018 3.71p 3.90p 3.71p 3.82p 626721
14/08/2018 3.80p 3.93p 3.66p 3.83p 799926
13/08/2018 3.71p 3.96p 3.61p 3.75p 1321562
10/08/2018 3.90p 4.06p 3.80p 3.80p 421227
09/08/2018 3.73p 4.09p 3.72p 3.89p 843322
08/08/2018 3.76p 4.01p 3.70p 3.83p 1600882
07/08/2018 4.05p 4.05p 3.71p 3.95p 474557
06/08/2018 4.05p 4.18p 3.81p 3.88p 676743
03/08/2018 4.15p 4.74p 3.93p 4.13p 837046
02/08/2018 4.00p 4.25p 3.85p 3.93p 571191
01/08/2018 4.06p 4.32p 3.90p 4.20p 398501
31/07/2018 3.95p 4.15p 3.71p 4.05p 777532
30/07/2018 4.14p 4.22p 3.96p 4.15p 232682
27/07/2018 4.50p 4.68p 4.12p 4.35p 2748954
26/07/2018 4.15p 4.30p 3.85p 4.03p 1687481
25/07/2018 3.67p 4.18p 3.67p 3.98p 819359
24/07/2018 4.00p 4.30p 3.75p 4.05p 1244008
23/07/2018 3.80p 4.31p 3.80p 4.15p 1997131
20/07/2018 3.60p 3.89p 3.60p 3.75p 1202829
19/07/2018 3.76p 4.07p 3.59p 3.78p 1284053
18/07/2018 3.73p 4.30p 3.73p 4.00p 996696
17/07/2018 3.77p 4.15p 3.77p 4.01p 325046
16/07/2018 4.01p 4.18p 3.72p 4.01p 1120630
13/07/2018 4.25p 4.25p 3.85p 4.25p 295662
12/07/2018 4.10p 4.30p 3.99p 4.24p 411710
11/07/2018 3.90p 4.15p 3.65p 4.14p 1148289
10/07/2018 3.80p 3.97p 3.80p 3.97p 207013
09/07/2018 3.90p 4.19p 3.57p 3.95p 440099
06/07/2018 3.71p 4.13p 3.71p 3.89p 615852
05/07/2018 4.00p 4.15p 3.72p 3.94p 1349627
04/07/2018 3.90p 4.10p 3.55p 3.75p 2011246
03/07/2018 3.70p 4.20p 3.70p 3.88p 828020
02/07/2018 4.20p 4.34p 3.80p 3.92p 724229
29/06/2018 4.00p 4.35p 3.82p 4.05p 1461356
28/06/2018 4.44p 4.44p 3.89p 4.35p 2477562
27/06/2018 4.51p 4.80p 3.00p 3.90p 4614390
26/06/2018 4.70p 4.80p 4.51p 4.63p 363722
25/06/2018 4.95p 4.95p 4.61p 4.72p 357595
22/06/2018 5.20p 5.20p 4.53p 5.20p 383334
21/06/2018 4.61p 5.10p 4.52p 4.95p 1051437
20/06/2018 4.87p 4.90p 4.65p 4.72p 438362
19/06/2018 4.75p 5.00p 4.75p 4.86p 511087
18/06/2018 4.98p 5.09p 4.65p 4.72p 1833713
15/06/2018 4.88p 5.22p 4.81p 5.03p 808365
14/06/2018 5.03p 5.29p 4.83p 5.00p 683901
13/06/2018 5.37p 5.37p 5.00p 5.13p 565310
12/06/2018 5.03p 5.35p 5.03p 5.12p 400247
11/06/2018 5.15p 5.33p 5.13p 5.17p 495953
08/06/2018 5.01p 5.39p 5.01p 5.23p 1154103
07/06/2018 5.29p 5.31p 5.13p 5.20p 164700
06/06/2018 5.45p 5.48p 5.19p 5.31p 1046190
05/06/2018 5.35p 5.57p 5.35p 5.35p 1300396
04/06/2018 5.26p 5.69p 5.08p 5.40p 302527
01/06/2018 5.70p 5.70p 5.13p 5.28p 1174324
31/05/2018 5.59p 5.59p 5.11p 5.25p 614374
30/05/2018 5.68p 5.69p 5.25p 5.40p 283830
29/05/2018 5.25p 5.69p 5.25p 5.52p 473180
25/05/2018 5.48p 5.87p 5.46p 5.58p 184532
24/05/2018 5.48p 5.63p 5.63p 5.63p 0
23/05/2018 5.48p 5.93p 5.48p 5.63p 1554626
22/05/2018 5.80p 6.09p 5.26p 5.63p 2234939
21/05/2018 5.00p 5.74p 5.00p 5.39p 521819
18/05/2018 5.01p 5.50p 5.01p 5.33p 727453
17/05/2018 5.22p 5.46p 5.04p 5.39p 1378182
16/05/2018 5.04p 5.50p 5.04p 5.35p 923776
15/05/2018 5.39p 5.80p 5.11p 5.52p 3831318
14/05/2018 5.35p 5.35p 5.01p 5.25p 1791968
11/05/2018 5.10p 5.22p 4.97p 5.08p 984575
10/05/2018 4.98p 5.14p 4.75p 5.14p 609901
09/05/2018 5.20p 5.20p 4.93p 5.12p 567744
08/05/2018 4.99p 5.22p 4.81p 5.22p 500187
04/05/2018 4.90p 5.34p 4.90p 5.13p 1207306
03/05/2018 5.24p 5.37p 4.89p 5.08p 381749
02/05/2018 5.01p 5.49p 5.01p 5.25p 902290
01/05/2018 4.99p 5.25p 4.98p 5.13p 625612
30/04/2018 4.76p 5.30p 4.76p 5.13p 627327
27/04/2018 5.28p 5.31p 4.80p 5.00p 1396717
26/04/2018 5.55p 5.69p 5.11p 5.43p 1277370
25/04/2018 5.01p 5.63p 4.84p 5.40p 1969863
24/04/2018 4.70p 5.13p 4.60p 5.13p 1563780
23/04/2018 4.65p 4.85p 4.36p 4.63p 1492230
20/04/2018 4.40p 4.65p 4.32p 4.45p 1972016
19/04/2018 4.41p 4.50p 4.20p 4.38p 469500
18/04/2018 4.70p 4.85p 4.35p 4.35p 1553385
17/04/2018 4.66p 4.74p 4.33p 4.50p 951868
16/04/2018 4.41p 4.95p 4.40p 4.78p 1131186
13/04/2018 4.60p 4.69p 4.36p 4.40p 1174496
12/04/2018 4.50p 4.65p 4.15p 4.43p 1825553
11/04/2018 4.51p 4.66p 4.26p 4.62p 2130464
10/04/2018 5.02p 5.02p 4.42p 4.58p 1242434
09/04/2018 4.61p 5.19p 4.52p 4.85p 1660416
06/04/2018 4.40p 5.00p 4.40p 4.90p 1943681
05/04/2018 4.70p 4.80p 4.37p 4.70p 465576
04/04/2018 4.80p 4.95p 4.60p 4.73p 686280
03/04/2018 5.00p 5.08p 4.65p 5.08p 816397
29/03/2018 4.81p 5.22p 4.81p 5.17p 619356
28/03/2018 5.01p 5.28p 4.91p 5.28p 261511
27/03/2018 5.11p 5.29p 4.81p 5.28p 306440
26/03/2018 5.03p 5.40p 5.02p 5.15p 1194566
23/03/2018 5.18p 5.33p 4.96p 5.23p 447207
22/03/2018 5.00p 5.42p 4.96p 5.15p 1437051
21/03/2018 5.15p 5.44p 5.07p 5.19p 1193029
20/03/2018 5.15p 6.17p 4.80p 5.00p 11678227
19/03/2018 4.80p 4.82p 4.58p 4.63p 334606
16/03/2018 4.81p 4.99p 4.01p 4.76p 2357306
15/03/2018 4.40p 5.22p 4.40p 4.76p 2884254
14/03/2018 5.11p 5.24p 4.49p 4.70p 3041787
13/03/2018 5.30p 5.31p 5.01p 5.15p 311457
12/03/2018 5.30p 5.30p 5.05p 5.25p 437269
09/03/2018 5.00p 5.38p 5.00p 5.38p 209324
08/03/2018 5.31p 5.58p 4.92p 5.23p 1109756
07/03/2018 5.46p 5.50p 5.32p 5.50p 354000
06/03/2018 5.24p 5.50p 5.08p 5.38p 1461766
05/03/2018 5.23p 5.65p 4.93p 5.25p 978543
02/03/2018 5.09p 5.70p 4.96p 5.47p 2828934
01/03/2018 4.75p 5.29p 4.52p 4.93p 1645576
28/02/2018 4.90p 4.95p 4.39p 4.72p 1443237
27/02/2018 4.80p 4.98p 4.55p 4.81p 5405520
26/02/2018 4.51p 5.40p 4.51p 5.30p 886825
23/02/2018 5.28p 5.69p 5.00p 5.13p 1838417
22/02/2018 5.74p 5.74p 5.27p 5.43p 109399
21/02/2018 5.25p 5.75p 5.00p 5.38p 1361045
20/02/2018 5.75p 5.75p 5.00p 5.23p 871544
19/02/2018 5.10p 5.29p 5.00p 5.10p 702775
16/02/2018 5.50p 5.50p 5.00p 5.30p 1103593
15/02/2018 5.40p 5.55p 4.90p 5.30p 2433933

*Close Price adjusted for both dividends and splits