Amur Minerals Corporation (AMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.0300 | 1.0500 | 0.9520 | 1.0060 | 1.0060 | 3,793,118 |
| 02 Feb 2023 | 0.9780 | 1.0450 | 0.9500 | 0.9900 | 0.9900 | 24,630,441 |
| 01 Feb 2023 | 0.9520 | 1.0500 | 0.9020 | 1.0000 | 1.0000 | 1,191,376 |
| 31 Jan 2023 | 1.0500 | 1.0500 | 0.9380 | 1.0250 | 1.0250 | 11,644,387 |
| 30 Jan 2023 | 0.9980 | 1.0500 | 0.9020 | 1.0250 | 1.0250 | 3,070,487 |
| 27 Jan 2023 | 1.0000 | 1.1000 | 0.9020 | 1.0500 | 1.0500 | 3,674,657 |
| 26 Jan 2023 | 1.0250 | 1.1000 | 0.8520 | 1.0020 | 1.0020 | 7,504,316 |
| 25 Jan 2023 | 0.9520 | 1.0900 | 0.9200 | 0.8950 | 0.8950 | 5,137,181 |
| 24 Jan 2023 | 0.9620 | 1.0950 | 0.9000 | 0.9850 | 0.9850 | 5,720,451 |
| 23 Jan 2023 | 1.0000 | 1.1000 | 0.8500 | 1.0000 | 1.0000 | 1,930,562 |
| 20 Jan 2023 | 1.0950 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 7,679,825 |
| 19 Jan 2023 | 0.9500 | 1.0950 | 0.8400 | 1.0150 | 1.0150 | 11,176,733 |
| 18 Jan 2023 | 1.0000 | 1.0950 | 0.8450 | 0.8500 | 0.8500 | 5,180,388 |
| 17 Jan 2023 | 1.0000 | 1.0950 | 0.9000 | 1.0000 | 1.0000 | 1,630,712 |
| 16 Jan 2023 | 1.2950 | 1.2950 | 1.0100 | 1.1000 | 1.1000 | 11,022,122 |
| 13 Jan 2023 | 1.2950 | 1.2950 | 1.0100 | 1.1750 | 1.1750 | 3,699,716 |
| 12 Jan 2023 | 1.2950 | 1.2950 | 1.0500 | 1.1750 | 1.1750 | 671,545 |
| 11 Jan 2023 | 1.2950 | 1.2950 | 0.9780 | 1.1750 | 1.1750 | 3,610,129 |
| 10 Jan 2023 | 1.2950 | 1.3000 | 1.0300 | 1.1500 | 1.1500 | 1,027,190 |
| 09 Jan 2023 | 1.2650 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 483,823 |
| 06 Jan 2023 | 1.1450 | 1.2500 | 1.0000 | 1.1000 | 1.1000 | 2,169,893 |
| 05 Jan 2023 | 1.0950 | 1.1000 | 0.9780 | 0.9980 | 0.9980 | 24,331,231 |
| 04 Jan 2023 | 0.9600 | 1.1000 | 0.9600 | 1.0000 | 1.0000 | 2,784,463 |
| 03 Jan 2023 | 1.0050 | 1.1250 | 0.9000 | 1.0800 | 1.0800 | 13,955,165 |
| 30 Dec 2022 | 1.0500 | 1.2650 | 1.0000 | 1.0000 | 1.0000 | 2,107,345 |
| 29 Dec 2022 | 1.0000 | 1.2650 | 0.9030 | 1.1000 | 1.1000 | 5,903,194 |
| 28 Dec 2022 | 1.1050 | 1.2950 | 1.0000 | 1.1000 | 1.1000 | 2,321,260 |
| 23 Dec 2022 | 1.2950 | 1.2950 | 1.1000 | 1.2000 | 1.2000 | 1,660,416 |
| 22 Dec 2022 | 1.2950 | 1.3000 | 1.1260 | 1.2000 | 1.2000 | 21,548 |
| 21 Dec 2022 | 1.2950 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 47,623 |
| 20 Dec 2022 | 1.1550 | 1.2950 | 1.1000 | 1.2000 | 1.2000 | 144,870 |
| 19 Dec 2022 | 1.1550 | 1.3000 | 1.1550 | 1.2280 | 1.2280 | 7,568,241 |
| 16 Dec 2022 | 1.2030 | 1.2030 | 1.2000 | 1.2000 | 1.2000 | 170,614 |
| 15 Dec 2022 | 1.2950 | 1.2950 | 1.1550 | 1.2250 | 1.2250 | 78,667 |
| 14 Dec 2022 | 1.1550 | 1.3000 | 1.1550 | 1.2250 | 1.2250 | 16,424,421 |
| 13 Dec 2022 | 1.4850 | 1.4850 | 1.2530 | 1.2750 | 1.2750 | 804,283 |
| 12 Dec 2022 | 1.2500 | 1.3450 | 1.1550 | 1.2950 | 1.2950 | 5,474,020 |
| 09 Dec 2022 | 1.2500 | 1.2600 | 1.1600 | 1.2150 | 1.2150 | 6,113,931 |
| 08 Dec 2022 | 1.2600 | 1.2900 | 1.2280 | 1.2250 | 1.2250 | 536,575 |
| 07 Dec 2022 | 1.3500 | 1.3500 | 1.1500 | 1.2250 | 1.2250 | 4,475,119 |
| 06 Dec 2022 | 1.4000 | 1.4000 | 1.1500 | 1.2500 | 1.2500 | 105,232 |
| 05 Dec 2022 | 1.3350 | 1.4000 | 1.1600 | 1.3100 | 1.3100 | 22,485,501 |
| 02 Dec 2022 | 1.2050 | 1.3000 | 1.1550 | 1.3000 | 1.3000 | 1,725,605 |
| 01 Dec 2022 | 1.2250 | 1.3000 | 1.2050 | 1.2800 | 1.2800 | 1,674,343 |
| 30 Nov 2022 | 1.1550 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 13,542,653 |
| 29 Nov 2022 | 1.2060 | 1.3000 | 1.2060 | 1.2250 | 1.2250 | 717,099 |
| 28 Nov 2022 | 1.1670 | 1.3000 | 1.1550 | 1.2250 | 1.2250 | 5,937,263 |
| 25 Nov 2022 | 1.1550 | 1.4000 | 1.1550 | 1.2100 | 1.2100 | 4,279,916 |
| 24 Nov 2022 | 1.2650 | 1.3950 | 1.1450 | 1.2000 | 1.2000 | 12,551,074 |
| 23 Nov 2022 | 1.2900 | 1.4950 | 1.2600 | 1.3780 | 1.3780 | 4,755,872 |
| 22 Nov 2022 | 1.3150 | 1.4950 | 1.2750 | 1.3900 | 1.3900 | 698,993 |
| 21 Nov 2022 | 1.3500 | 1.4950 | 1.3000 | 1.4000 | 1.4000 | 1,602,046 |
| 18 Nov 2022 | 1.4000 | 1.5000 | 1.3200 | 1.4250 | 1.4250 | 192,136 |
| 17 Nov 2022 | 1.3530 | 1.5000 | 1.3520 | 1.4250 | 1.4250 | 9,417,998 |
| 16 Nov 2022 | 1.3200 | 1.4950 | 1.2650 | 1.4100 | 1.4100 | 1,377,456 |
| 15 Nov 2022 | 1.4950 | 1.4950 | 1.3000 | 1.3300 | 1.3300 | 911,500 |
| 14 Nov 2022 | 1.2650 | 1.4950 | 1.2650 | 1.3800 | 1.3800 | 37,901 |
| 11 Nov 2022 | 1.3950 | 1.4950 | 1.2000 | 1.3750 | 1.3750 | 2,282,313 |
| 10 Nov 2022 | 1.5000 | 1.5000 | 1.2250 | 1.3430 | 1.3430 | 456,042 |
| 09 Nov 2022 | 1.3400 | 1.4000 | 1.2960 | 1.3130 | 1.3130 | 1,784,643 |
| 08 Nov 2022 | 1.2500 | 1.4000 | 1.1700 | 1.3530 | 1.3530 | 7,239,935 |
| 07 Nov 2022 | 1.6350 | 1.6400 | 1.2600 | 1.3050 | 1.3050 | 43,082,293 |
| 04 Nov 2022 | 1.5050 | 1.6000 | 1.5050 | 1.5500 | 1.5500 | 1,031,506 |
| 03 Nov 2022 | 1.5950 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 13,770,661 |
| 02 Nov 2022 | 1.5950 | 1.5950 | 1.5600 | 1.5500 | 1.5500 | 1,393,593 |
| 01 Nov 2022 | 1.6500 | 1.6500 | 1.5580 | 1.5600 | 1.5600 | 423,176 |
| 31 Oct 2022 | 1.6000 | 1.6500 | 1.5250 | 1.6030 | 1.6030 | 6,541,624 |
| 28 Oct 2022 | 1.6500 | 1.6500 | 1.5560 | 1.5880 | 1.5880 | 1,826,953 |
| 27 Oct 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6030 | 1.6030 | 14,478,408 |
| 26 Oct 2022 | 1.5670 | 1.6500 | 1.5550 | 1.6050 | 1.6050 | 13,139,076 |
| 25 Oct 2022 | 1.5550 | 1.6500 | 1.5550 | 1.6280 | 1.6280 | 1,426,508 |
| 24 Oct 2022 | 1.5550 | 1.6950 | 1.5500 | 1.6030 | 1.6030 | 6,344,763 |
| 21 Oct 2022 | 1.5550 | 1.6950 | 1.5550 | 1.5880 | 1.5880 | 2,397,146 |
| 20 Oct 2022 | 1.6150 | 1.6750 | 1.5250 | 1.6000 | 1.6000 | 5,585,763 |
| 19 Oct 2022 | 1.5250 | 1.6750 | 1.5250 | 1.5980 | 1.5980 | 19,097,979 |
| 18 Oct 2022 | 1.5700 | 1.6750 | 1.5700 | 1.5980 | 1.5980 | 748,421 |
| 17 Oct 2022 | 1.6000 | 1.6750 | 1.5250 | 1.6130 | 1.6130 | 4,003,975 |
| 14 Oct 2022 | 1.6700 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 858,900 |
| 13 Oct 2022 | 1.6100 | 1.6500 | 1.5250 | 1.6250 | 1.6250 | 2,533,598 |
| 12 Oct 2022 | 1.5250 | 1.6440 | 1.5250 | 1.5750 | 1.5750 | 1,583,632 |
| 11 Oct 2022 | 1.5650 | 1.6750 | 1.5250 | 1.5980 | 1.5980 | 26,255,621 |
| 10 Oct 2022 | 1.5950 | 1.6500 | 1.5250 | 1.6130 | 1.6130 | 5,208,484 |
| 07 Oct 2022 | 1.5850 | 1.6400 | 1.5250 | 1.6130 | 1.6130 | 23,679,937 |
| 06 Oct 2022 | 1.6450 | 1.6960 | 1.5050 | 1.5830 | 1.5830 | 3,434,850 |
| 05 Oct 2022 | 1.6000 | 1.6900 | 1.5050 | 1.6300 | 1.6300 | 2,162,122 |
| 04 Oct 2022 | 1.6000 | 1.6860 | 1.5050 | 1.6280 | 1.6280 | 21,490,290 |
| 03 Oct 2022 | 1.2550 | 1.6570 | 1.2540 | 1.6400 | 1.6400 | 19,731,314 |
| 30 Sept 2022 | 1.3000 | 1.3500 | 1.2050 | 1.3000 | 1.3000 | 656,148 |
| 29 Sept 2022 | 1.2050 | 1.3300 | 1.2000 | 1.2750 | 1.2750 | 2,072,319 |
| 28 Sept 2022 | 1.2900 | 1.3300 | 1.2000 | 1.2650 | 1.2650 | 724,921 |
| 27 Sept 2022 | 1.2950 | 1.3400 | 1.2100 | 1.2900 | 1.2900 | 5,951,480 |
| 26 Sept 2022 | 1.2450 | 1.3400 | 1.1500 | 1.1500 | 1.1500 | 12,744,394 |
| 23 Sept 2022 | 1.2450 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 950,226 |
| 22 Sept 2022 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 18,831,108 |
| 21 Sept 2022 | 1.2250 | 1.2850 | 1.2000 | 1.2100 | 1.2100 | 2,232,749 |
| 20 Sept 2022 | 1.2900 | 1.3750 | 1.2000 | 1.2500 | 1.2500 | 2,128,100 |
| 16 Sept 2022 | 1.2500 | 1.3800 | 1.2500 | 1.3150 | 1.3150 | 153,704 |
| 15 Sept 2022 | 1.2600 | 1.3750 | 1.2600 | 1.2900 | 1.2900 | 3,109,998 |
| 14 Sept 2022 | 1.2550 | 1.3380 | 1.2500 | 1.3150 | 1.3150 | 2,146,726 |
| 13 Sept 2022 | 1.2500 | 1.3750 | 1.2500 | 1.3400 | 1.3400 | 28,043,326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
