UK Markets closed

Amur Minerals Corporation (AMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0060+0.0160 (+1.62%)
At close: 05:07PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.03001.05000.95201.00601.00603,793,118
02 Feb 20230.97801.04500.95000.99000.990024,630,441
01 Feb 20230.95201.05000.90201.00001.00001,191,376
31 Jan 20231.05001.05000.93801.02501.025011,644,387
30 Jan 20230.99801.05000.90201.02501.02503,070,487
27 Jan 20231.00001.10000.90201.05001.05003,674,657
26 Jan 20231.02501.10000.85201.00201.00207,504,316
25 Jan 20230.95201.09000.92000.89500.89505,137,181
24 Jan 20230.96201.09500.90000.98500.98505,720,451
23 Jan 20231.00001.10000.85001.00001.00001,930,562
20 Jan 20231.09501.10000.90001.00001.00007,679,825
19 Jan 20230.95001.09500.84001.01501.015011,176,733
18 Jan 20231.00001.09500.84500.85000.85005,180,388
17 Jan 20231.00001.09500.90001.00001.00001,630,712
16 Jan 20231.29501.29501.01001.10001.100011,022,122
13 Jan 20231.29501.29501.01001.17501.17503,699,716
12 Jan 20231.29501.29501.05001.17501.1750671,545
11 Jan 20231.29501.29500.97801.17501.17503,610,129
10 Jan 20231.29501.30001.03001.15001.15001,027,190
09 Jan 20231.26501.30001.00001.15001.1500483,823
06 Jan 20231.14501.25001.00001.10001.10002,169,893
05 Jan 20231.09501.10000.97800.99800.998024,331,231
04 Jan 20230.96001.10000.96001.00001.00002,784,463
03 Jan 20231.00501.12500.90001.08001.080013,955,165
30 Dec 20221.05001.26501.00001.00001.00002,107,345
29 Dec 20221.00001.26500.90301.10001.10005,903,194
28 Dec 20221.10501.29501.00001.10001.10002,321,260
23 Dec 20221.29501.29501.10001.20001.20001,660,416
22 Dec 20221.29501.30001.12601.20001.200021,548
21 Dec 20221.29501.30001.10001.20001.200047,623
20 Dec 20221.15501.29501.10001.20001.2000144,870
19 Dec 20221.15501.30001.15501.22801.22807,568,241
16 Dec 20221.20301.20301.20001.20001.2000170,614
15 Dec 20221.29501.29501.15501.22501.225078,667
14 Dec 20221.15501.30001.15501.22501.225016,424,421
13 Dec 20221.48501.48501.25301.27501.2750804,283
12 Dec 20221.25001.34501.15501.29501.29505,474,020
09 Dec 20221.25001.26001.16001.21501.21506,113,931
08 Dec 20221.26001.29001.22801.22501.2250536,575
07 Dec 20221.35001.35001.15001.22501.22504,475,119
06 Dec 20221.40001.40001.15001.25001.2500105,232
05 Dec 20221.33501.40001.16001.31001.310022,485,501
02 Dec 20221.20501.30001.15501.30001.30001,725,605
01 Dec 20221.22501.30001.20501.28001.28001,674,343
30 Nov 20221.15501.30001.15001.22501.225013,542,653
29 Nov 20221.20601.30001.20601.22501.2250717,099
28 Nov 20221.16701.30001.15501.22501.22505,937,263
25 Nov 20221.15501.40001.15501.21001.21004,279,916
24 Nov 20221.26501.39501.14501.20001.200012,551,074
23 Nov 20221.29001.49501.26001.37801.37804,755,872
22 Nov 20221.31501.49501.27501.39001.3900698,993
21 Nov 20221.35001.49501.30001.40001.40001,602,046
18 Nov 20221.40001.50001.32001.42501.4250192,136
17 Nov 20221.35301.50001.35201.42501.42509,417,998
16 Nov 20221.32001.49501.26501.41001.41001,377,456
15 Nov 20221.49501.49501.30001.33001.3300911,500
14 Nov 20221.26501.49501.26501.38001.380037,901
11 Nov 20221.39501.49501.20001.37501.37502,282,313
10 Nov 20221.50001.50001.22501.34301.3430456,042
09 Nov 20221.34001.40001.29601.31301.31301,784,643
08 Nov 20221.25001.40001.17001.35301.35307,239,935
07 Nov 20221.63501.64001.26001.30501.305043,082,293
04 Nov 20221.50501.60001.50501.55001.55001,031,506
03 Nov 20221.59501.60001.50001.55001.550013,770,661
02 Nov 20221.59501.59501.56001.55001.55001,393,593
01 Nov 20221.65001.65001.55801.56001.5600423,176
31 Oct 20221.60001.65001.52501.60301.60306,541,624
28 Oct 20221.65001.65001.55601.58801.58801,826,953
27 Oct 20221.60001.65001.55001.60301.603014,478,408
26 Oct 20221.56701.65001.55501.60501.605013,139,076
25 Oct 20221.55501.65001.55501.62801.62801,426,508
24 Oct 20221.55501.69501.55001.60301.60306,344,763
21 Oct 20221.55501.69501.55501.58801.58802,397,146
20 Oct 20221.61501.67501.52501.60001.60005,585,763
19 Oct 20221.52501.67501.52501.59801.598019,097,979
18 Oct 20221.57001.67501.57001.59801.5980748,421
17 Oct 20221.60001.67501.52501.61301.61304,003,975
14 Oct 20221.67001.67001.52001.58001.5800858,900
13 Oct 20221.61001.65001.52501.62501.62502,533,598
12 Oct 20221.52501.64401.52501.57501.57501,583,632
11 Oct 20221.56501.67501.52501.59801.598026,255,621
10 Oct 20221.59501.65001.52501.61301.61305,208,484
07 Oct 20221.58501.64001.52501.61301.613023,679,937
06 Oct 20221.64501.69601.50501.58301.58303,434,850
05 Oct 20221.60001.69001.50501.63001.63002,162,122
04 Oct 20221.60001.68601.50501.62801.628021,490,290
03 Oct 20221.25501.65701.25401.64001.640019,731,314
30 Sept 20221.30001.35001.20501.30001.3000656,148
29 Sept 20221.20501.33001.20001.27501.27502,072,319
28 Sept 20221.29001.33001.20001.26501.2650724,921
27 Sept 20221.29501.34001.21001.29001.29005,951,480
26 Sept 20221.24501.34001.15001.15001.150012,744,394
23 Sept 20221.24501.25001.15001.20001.2000950,226
22 Sept 20221.20001.25001.15001.20001.200018,831,108
21 Sept 20221.22501.28501.20001.21001.21002,232,749
20 Sept 20221.29001.37501.20001.25001.25002,128,100
16 Sept 20221.25001.38001.25001.31501.3150153,704
15 Sept 20221.26001.37501.26001.29001.29003,109,998
14 Sept 20221.25501.33801.25001.31501.31502,146,726
13 Sept 20221.25001.37501.25001.34001.340028,043,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...