Canada markets open in 3 hours 49 minutes

AM Resources Corp. (AMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 10:34AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.05000.05000.05000.05000.0500-
Jun 29, 20220.05000.05000.05000.05000.05005,000
Jun 28, 20220.07000.07000.07000.07000.07009,000
Jun 27, 20220.06500.06500.06500.06500.0650-
Jun 24, 20220.06500.06500.06500.06500.06507,700
Jun 23, 20220.07000.07000.06500.06500.06505,000
Jun 22, 20220.07000.07000.07000.07000.070011,000
Jun 21, 20220.07000.07000.07000.07000.07002,000
Jun 20, 20220.08500.08500.06000.07000.070097,000
Jun 17, 20220.05500.07000.05500.07000.070013,000
Jun 16, 20220.05500.05500.05500.05500.0550-
Jun 15, 20220.05500.05500.05500.05500.0550-
Jun 14, 20220.05500.05500.05500.05500.05501,000
Jun 13, 20220.06000.06000.06000.06000.06001,900
Jun 10, 20220.05000.05000.05000.05000.05001,000
Jun 09, 20220.04000.04000.04000.04000.04001,000
Jun 08, 20220.05000.05000.05000.05000.05001,000
Jun 07, 20220.04500.04500.04500.04500.0450-
Jun 06, 20220.04500.04500.04500.04500.045014,000
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.04500.05000.04500.05000.05009,700
Jun 01, 20220.04500.04500.04500.04500.04502,000
May 31, 20220.04000.04000.04000.04000.040010,000
May 30, 20220.04500.04500.04000.04000.04002,000
May 27, 20220.05000.05000.05000.05000.0500-
May 26, 20220.05000.05000.05000.05000.0500-
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.05000.05000.0500500
May 20, 20220.05000.05000.05000.05000.0500-
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.05003,000
May 16, 20220.05500.05500.05500.05500.0550-
May 13, 20220.05500.05500.05500.05500.05502,000
May 12, 20220.05000.05000.05000.05000.0500-
May 11, 20220.05000.05000.05000.05000.05002,000
May 10, 20220.06000.06000.06000.06000.0600-
May 09, 20220.05500.06000.05500.06000.060022,000
May 06, 20220.06000.06000.06000.06000.0600-
May 05, 20220.06000.06000.06000.06000.0600400
May 04, 20220.06000.06000.06000.06000.06009,000
May 03, 20220.06000.06000.06000.06000.0600-
May 02, 20220.06000.06000.06000.06000.0600-
Apr 29, 20220.06000.06000.06000.06000.06009,000
Apr 28, 20220.06000.06000.06000.06000.060010,900
Apr 27, 20220.06000.06000.06000.06000.06009,000
Apr 26, 20220.06500.06500.06500.06500.065050,000
Apr 25, 20220.06500.06500.06000.06000.0600116,000
Apr 22, 20220.06000.06500.06000.06500.065098,000
Apr 21, 20220.06000.06500.06000.06500.065012,900
Apr 20, 20220.06500.06500.06500.06500.0650-
Apr 19, 20220.06500.06500.06500.06500.065050,000
Apr 18, 20220.07000.07000.07000.07000.070030,000
Apr 14, 20220.06500.07000.06500.07000.07007,000
Apr 13, 20220.06500.06500.06500.06500.065026,000
Apr 12, 20220.06500.06500.06500.06500.06503,000
Apr 11, 20220.06500.06500.06500.06500.0650-
Apr 08, 20220.06500.06500.06500.06500.065074,000
Apr 07, 20220.07000.07000.06500.06500.065033,000
Apr 06, 20220.07000.07000.06500.06500.0650104,900
Apr 05, 20220.06500.06500.06500.06500.065090,500
Apr 04, 20220.06500.06500.06500.06500.065031,000
Apr 01, 20220.06500.06500.06500.06500.0650104,800
Mar 31, 20220.05500.05500.05500.05500.0550-
Mar 30, 20220.05500.05500.05500.05500.055028,000
Mar 29, 20220.05500.05500.05500.05500.0550314,300
Mar 28, 20220.06500.06500.06500.06500.065025,200
Mar 25, 20220.06000.06500.06000.06500.065026,000
Mar 24, 20220.05000.05000.05000.05000.0500-
Mar 23, 20220.05000.05000.05000.05000.050096,000
Mar 22, 20220.05500.05500.05500.05500.0550400
Mar 21, 20220.05500.05500.05500.05500.0550150,000
Mar 18, 20220.06500.06500.06500.06500.0650212,000
Mar 17, 20220.06500.07000.06500.07000.0700196,000
Mar 16, 20220.06500.06500.06500.06500.0650-
Mar 15, 20220.06500.06500.06500.06500.065050,000
Mar 14, 20220.06000.08000.06000.06500.0650319,700
Mar 11, 20220.05500.05500.05500.05500.055013,000
Mar 10, 20220.04500.05500.04500.05500.055046,500
Mar 09, 20220.04500.04500.04500.04500.045096,000
Mar 08, 20220.04500.04500.04500.04500.0450-
Mar 07, 20220.04500.04500.04500.04500.0450111,100
Mar 04, 20220.04000.04500.03500.04500.0450228,600
Mar 03, 20220.04500.04500.04500.04500.0450-
Mar 02, 20220.04500.04500.04500.04500.0450109,000
Mar 01, 20220.04500.04500.04500.04500.0450-
Feb 28, 20220.04500.04500.04500.04500.0450-
Feb 25, 20220.04500.04500.04500.04500.0450-
Feb 24, 20220.04500.04500.04500.04500.04505,000
Feb 23, 20220.05000.05000.05000.05000.050043,000
Feb 22, 20220.05000.05000.05000.05000.0500-
Feb 18, 20220.05000.05000.05000.05000.0500-
Feb 17, 20220.05000.05000.05000.05000.0500-
Feb 16, 20220.05000.05000.05000.05000.0500-
Feb 15, 20220.05500.05500.05000.05000.050058,000
Feb 14, 20220.05500.06000.05500.06000.060030,000
Feb 11, 20220.05500.05500.05500.05500.0550-
Feb 10, 20220.05500.05500.05500.05500.0550-
Feb 09, 20220.05500.05500.05500.05500.0550-
Feb 08, 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...