AM Resources Corp. (AMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 10:29AM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	246,100
Nov 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Nov 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	32,000
Nov 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	406,000
Nov 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Nov 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Oct 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Oct 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Oct 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	206,000
Oct 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Sept 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Sept 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 25, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	185,000
Sept 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Sept 21, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	257,000
Sept 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sept 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	181,000
Sept 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Sept 15, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	105,000
Sept 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	99,500
Sept 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	107,000
Sept 11, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	101,000
Sept 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	85,000
Sept 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 05, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	761,000
Sept 01, 2023	0.0200	0.0250	0.0150	0.0150	0.0150	1,438,000
Aug 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	636,000
Aug 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	135,000
Aug 29, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	750,000
Aug 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	587,900
Aug 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	155,000
Aug 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	140,000
Aug 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	444,000
Aug 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	334,000
Aug 21, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	345,000
Aug 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 17, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	406,000
Aug 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Aug 15, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	350,000
Aug 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500,000
Aug 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7384+0.0009(+0.12%)

CRUDE OIL75.95-0.01(-0.01%)

Bitcoin CAD51,720.02+271.75(+0.53%)

AM Resources Corp. (AMR.V)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7384
+0.0009(+0.12%)

CRUDE OIL
75.95
-0.01(-0.01%)

Bitcoin CAD
51,720.02
+271.75(+0.53%)