AMG Critical Materials N.V. (AMVMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,600 |
| Jun 17, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Jun 14, 2024 | 19.10 | 19.10 | 18.16 | 18.25 | 18.25 | 1,500 |
| Jun 13, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jun 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
| Jun 11, 2024 | 20.00 | 20.78 | 19.50 | 20.78 | 20.78 | 1,200 |
| Jun 10, 2024 | 20.97 | 20.97 | 20.10 | 20.10 | 20.10 | 1,200 |
| Jun 07, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,900 |
| Jun 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Jun 04, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 200 |
| Jun 03, 2024 | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | 500 |
| May 31, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 200 |
| May 30, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1,200 |
| May 29, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| May 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| May 24, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 21.72 | 700 |
| May 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 22, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 |
| May 21, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 200 |
| May 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
| May 17, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| May 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| May 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| May 14, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| May 13, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 200 |
| May 10, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| May 09, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 200 |
| May 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 200 |
| May 07, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| May 06, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3,100 |
| May 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| May 02, 2024 | 24.23 | 26.05 | 24.23 | 26.05 | 26.05 | 500 |
| May 01, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 200 |
| Apr 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Apr 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 19, 2024 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | 300 |
| Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Apr 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| Apr 16, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Apr 15, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Apr 12, 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 26.16 | 600 |
| Apr 11, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 200 |
| Apr 10, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 400 |
| Apr 09, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Apr 08, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200 |
| Apr 05, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 |
| Apr 04, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
| Apr 03, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| Apr 02, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 01, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 28, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 27, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 26, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 25, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 21, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 20, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 200 |
| Mar 19, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 18, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 15, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
| Mar 14, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 13, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 08, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Mar 07, 2024 | 22.77 | 23.74 | 22.77 | 23.74 | 23.74 | 1,000 |
| Mar 06, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Mar 05, 2024 | 23.15 | 23.15 | 22.77 | 22.77 | 22.77 | 200 |
| Mar 04, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Mar 01, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Feb 29, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Feb 28, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 200 |
| Feb 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Feb 26, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Feb 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 10,000 |
| Feb 22, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 13,000 |
| Feb 21, 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 20.11 | 500 |
| Feb 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
| Feb 16, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Feb 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Feb 14, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 300 |
| Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
| Feb 12, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 09, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2,800 |
| Feb 08, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 07, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 06, 2024 | 20.55 | 20.55 | 20.19 | 20.19 | 20.19 | 1,400 |
| Feb 05, 2024 | 20.17 | 20.17 | 20.00 | 20.11 | 20.11 | 900 |
| Feb 02, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
| Feb 01, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1,000 |
| Jan 31, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 100 |
| Jan 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 100 |
| Jan 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.