AM Resources Corp. (AMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	109,000
Apr 12, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	156,800
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	21,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Apr 02, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	61,000
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	199,000
Mar 28, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	150,000
Mar 27, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	248,100
Mar 26, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	77,100
Mar 25, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	309,100
Mar 22, 2024	0.0450	0.0550	0.0400	0.0500	0.0500	1,048,500
Mar 21, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	233,500
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	392,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	109,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	188,000
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,800
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	311,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	148,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	97,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	56,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0150	0.0300	0.0150	0.0300	0.0300	2,125,800
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	363,100
Jan 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	262,100
Jan 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	194,000
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	144,100
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jan 18, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	203,300
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0400	0.0500	0.0350	0.0350	0.0350	242,500
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,400
Jan 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	60,000
Jan 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Dec 29, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	154,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	72,900
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	148,000
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 08, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	66,000
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,094.18-1,975.76(-2.24%)

AM Resources Corp. (AMR.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,094.18
-1,975.76(-2.24%)