Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Amur Minerals Corporation Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 1.20 1.20 1.12 1.15 4,427,517
May 28, 2020 1.12 1.205 1.105 1.1625 8,711,433
May 27, 2020 1.75 1.75 1.10 1.135 53,046,458
May 26, 2020 1.50 1.75 1.32 1.54 8,606,091
May 25, 2020 1.40 0.00 0.00 1.41 0
May 22, 2020 1.40 1.74 1.19 1.41 22,827,410
May 21, 2020 1.35 1.35 1.15 1.25 2,583,262
May 20, 2020 1.15 1.395 1.10 1.26 7,646,919
May 19, 2020 1.10 1.38 1.07 1.195 24,824,872
May 18, 2020 1.00 1.10 1.00 1.09 5,678,178
May 15, 2020 1.075 1.095 1.00 1.05 923,723
May 14, 2020 1.04 1.10 1.01 1.0475 1,004,612
May 13, 2020 1.09 1.10 1.015 1.06 1,420,218
May 12, 2020 1.10 1.10 1.01 1.07 1,844,480
May 11, 2020 1.24 1.24 1.01 1.035 7,716,415
May 8, 2020 0.00 0.00 0.00 1.065 0
May 7, 2020 1.04 1.195 1.01 1.065 5,973,858
May 6, 2020 1.00 1.235 1.00 1.07 4,615,763
May 5, 2020 1.03 1.22 1.00 1.035 3,102,637
May 4, 2020 1.02 1.24 0.96 1.065 10,501,138
May 1, 2020 1.021 1.021 0.99 1.005 4,657,880
Apr 30, 2020 1.00 1.02 0.97 1.02 10,373,903
Apr 29, 2020 1.015 1.02 0.962 0.976 9,988,279
Apr 28, 2020 1.00 1.07 0.97 0.995 4,437,428
Apr 27, 2020 0.966 1.02 0.96 0.995 3,425,139
Apr 24, 2020 1.00 1.10 0.95 0.978 8,035,045
Apr 23, 2020 1.00 1.01 0.95 0.983 10,604,994
Apr 22, 2020 0.985 1.05 0.955 0.99 8,497,707
Apr 21, 2020 1.02 1.05 1.00 1.01 6,170,601
Apr 20, 2020 1.05 1.05 1.00 1.0125 23,899,852
Apr 17, 2020 1.15 1.15 0.90 1.00 40,808,272
Apr 16, 2020 1.654 1.70 1.10 1.10 5,524,524
Apr 15, 2020 1.825 1.8415 1.40 1.55 2,253,746
Apr 14, 2020 1.70 2.00 1.315 1.75 3,610,778
Apr 13, 2020 1.645 0.00 0.00 1.5775 0
Apr 10, 2020 1.645 1.75 1.455 1.5775 2,594,395
Apr 9, 2020 1.645 1.75 1.455 1.5775 2,594,395
Apr 8, 2020 1.75 1.75 1.305 1.44 4,583,532
Apr 7, 2020 1.155 1.80 1.10 1.595 9,488,255
Apr 6, 2020 1.20 1.30 1.15 1.15 1,587,189
Apr 3, 2020 1.3972 1.40 1.10 1.15 2,543,040
Apr 2, 2020 1.10 1.40 1.005 1.2525 6,018,990
Apr 1, 2020 1.295 1.295 0.93 1.05 8,699,353
Mar 31, 2020 1.18 1.18 0.91 0.92 4,689,812
Mar 30, 2020 1.18 1.18 0.90 0.90 807,851
Mar 27, 2020 1.10 1.18 0.90 0.98 2,380,010
Mar 26, 2020 1.10 1.19 0.90 0.97 2,080,979
Mar 25, 2020 1.00 1.20 0.902 1.07 5,596,889
Mar 24, 2020 1.195 1.20 0.85 1.075 3,836,091
Mar 23, 2020 1.115 1.195 0.85 1.015 540,320
Showing 1 to 50 of 259