Canada markets closed

American Manganese Inc. (AMY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0100 (+3.45%)
At close: 03:46PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.31000.31000.30000.30000.3000125,200
Sept 29, 20220.34000.34000.28000.29000.2900183,400
Sept 28, 20220.32000.35000.32000.33000.3300164,900
Sept 27, 20220.31000.35000.30000.32000.3200509,800
Sept 26, 20220.38000.40000.32000.32000.3200707,500
Sept 23, 20220.44000.44000.38000.40000.4000415,300
Sept 22, 20220.44000.44000.40000.44000.4400481,800
Sept 21, 20220.44000.45000.44000.44000.440052,700
Sept 20, 20220.44000.45000.44000.45000.450067,500
Sept 19, 20220.42000.44000.39000.43000.4300295,800
Sept 16, 20220.43000.43000.43000.43000.430020,900
Sept 15, 20220.45000.45000.44000.44000.440032,100
Sept 14, 20220.45000.45000.42000.45000.450062,000
Sept 13, 20220.46000.47000.45000.45000.4500198,700
Sept 12, 20220.47000.48000.46000.47000.470037,600
Sept 09, 20220.49000.50000.47000.48000.4800119,200
Sept 08, 20220.50000.50000.49000.49000.490061,800
Sept 07, 20220.49000.51000.49000.51000.510093,300
Sept 06, 20220.51000.51000.49000.49000.490077,700
Sept 02, 20220.52000.52000.50000.50000.500015,100
Sept 01, 20220.50000.50000.50000.50000.500052,700
Aug 31, 20220.51000.52000.50000.51000.510054,100
Aug 30, 20220.53000.53000.51000.52000.520025,600
Aug 29, 20220.53000.53000.51000.51000.510024,800
Aug 26, 20220.52000.52000.52000.52000.520018,300
Aug 25, 20220.55000.56000.52000.53000.530097,700
Aug 24, 20220.51000.55000.51000.54000.5400140,600
Aug 23, 20220.50000.52000.50000.50000.500037,700
Aug 22, 20220.52000.52000.50000.50000.500042,000
Aug 19, 20220.51000.51000.50000.50000.500019,300
Aug 18, 20220.50000.51000.50000.51000.51008,500
Aug 17, 20220.53000.53000.50000.50000.500026,100
Aug 16, 20220.51000.52000.51000.52000.520070,800
Aug 15, 20220.50000.51000.49000.51000.510092,800
Aug 12, 20220.52000.52000.50000.50000.500075,700
Aug 11, 20220.52000.53000.52000.52000.520050,000
Aug 10, 20220.54000.54000.52000.52000.520045,900
Aug 09, 20220.54000.54000.51000.54000.540042,800
Aug 08, 20220.56000.57000.54000.54000.54009,300
Aug 05, 20220.57000.57000.54000.55000.550066,900
Aug 04, 20220.57000.57000.55000.56000.560066,200
Aug 03, 20220.54000.58000.53000.54000.5400150,000
Aug 02, 20220.52000.53000.50000.53000.530041,100
Jul 29, 20220.52000.54000.51000.52000.520036,300
Jul 28, 20220.50000.54000.50000.50000.500055,800
Jul 27, 20220.52000.53000.50000.50000.500063,000
Jul 26, 20220.52000.54000.52000.54000.540015,600
Jul 25, 20220.53000.57000.51000.52000.520055,600
Jul 22, 20220.52000.54000.50000.51000.510032,700
Jul 21, 20220.52000.55000.51000.54000.540031,200
Jul 20, 20220.49000.53000.49000.53000.530035,800
Jul 19, 20220.52000.53000.52000.53000.530017,600
Jul 18, 20220.50000.52000.50000.51000.510043,800
Jul 15, 20220.48000.51000.48000.50000.500032,000
Jul 14, 20220.48000.49000.48000.49000.490043,700
Jul 13, 20220.47000.49000.46000.48000.480067,600
Jul 12, 20220.50000.50000.47000.47000.4700209,200
Jul 11, 20220.51000.52000.51000.51000.510019,200
Jul 08, 20220.52000.52000.51000.52000.5200109,300
Jul 07, 20220.52000.52000.51000.51000.5100150,800
Jul 06, 20220.53000.54000.52000.53000.5300153,200
Jul 05, 20220.52000.53000.52000.53000.5300113,800
Jul 04, 20220.55000.55000.53000.55000.5500102,400
Jun 30, 20220.56000.56000.52000.54000.540088,400
Jun 29, 20220.58000.58000.54000.55000.550056,200
Jun 28, 20220.57000.57000.56000.57000.570022,400
Jun 27, 20220.53000.56000.53000.56000.560032,500
Jun 24, 20220.56000.56000.55000.55000.550027,900
Jun 23, 20220.56000.56000.52000.53000.5300145,900
Jun 22, 20220.55000.57000.55000.56000.560042,900
Jun 21, 20220.56000.56000.54000.56000.5600137,700
Jun 20, 20220.56000.57000.56000.57000.570056,600
Jun 17, 20220.60000.60000.56000.59000.590030,100
Jun 16, 20220.61000.67000.59000.59000.5900218,100
Jun 15, 20220.57000.61000.56000.59000.590070,300
Jun 14, 20220.55000.61000.55000.56000.560093,700
Jun 13, 20220.58000.59000.57000.58000.5800111,200
Jun 10, 20220.59000.59000.57000.59000.590052,100
Jun 09, 20220.61000.63000.60000.60000.600043,700
Jun 08, 20220.61000.62000.59000.61000.610021,300
Jun 07, 20220.60000.62000.60000.62000.620021,200
Jun 06, 20220.60000.63000.60000.60000.600042,400
Jun 03, 20220.64000.64000.60000.62000.620036,500
Jun 02, 20220.64000.64000.64000.64000.64006,300
Jun 01, 20220.65000.66000.65000.65000.650038,000
May 31, 20220.62000.66000.62000.65000.650070,200
May 30, 20220.58000.67000.57000.66000.6600300,300
May 27, 20220.56000.56000.54000.56000.5600102,800
May 26, 20220.57000.57000.55000.57000.570033,400
May 25, 20220.56000.56000.55000.55000.550031,900
May 24, 20220.58000.58000.55000.55000.550024,500
May 20, 20220.59000.59000.54000.54000.540042,400
May 19, 20220.57000.58000.55000.57000.570012,500
May 18, 20220.60000.60000.55000.55000.550097,300
May 17, 20220.63000.63000.55000.57000.570097,100
May 16, 20220.53000.58000.53000.57000.5700149,200
May 13, 20220.51000.53000.50000.53000.5300103,000
May 12, 20220.55000.55000.49000.50000.5000455,000
May 11, 20220.56000.56000.53000.53000.5300143,300
May 10, 20220.59000.59000.53000.53000.5300352,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...