AMG Critical Materials N.V. (AMVMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 17 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 16 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 15 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 12 Apr 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 26.16 | 600 |
| 11 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 200 |
| 10 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 400 |
| 09 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 08 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200 |
| 05 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 |
| 04 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
| 03 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| 02 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 28 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 27 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 26 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 21 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 20 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 200 |
| 19 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
| 14 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 12 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 11 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 08 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 07 Mar 2024 | 22.77 | 23.74 | 22.77 | 23.74 | 23.74 | 1,000 |
| 06 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 05 Mar 2024 | 23.15 | 23.15 | 22.77 | 22.77 | 22.77 | 200 |
| 04 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 01 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 29 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 28 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 200 |
| 27 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 26 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 23 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 10,000 |
| 22 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 13,000 |
| 21 Feb 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 20.11 | 500 |
| 20 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
| 16 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 15 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 14 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 300 |
| 13 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
| 12 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 09 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2,800 |
| 08 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 07 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 06 Feb 2024 | 20.55 | 20.55 | 20.19 | 20.19 | 20.19 | 1,400 |
| 05 Feb 2024 | 20.17 | 20.17 | 20.00 | 20.11 | 20.11 | 900 |
| 02 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
| 01 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1,000 |
| 31 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 100 |
| 30 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 100 |
| 29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 10,000 |
| 23 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
| 19 Jan 2024 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | 3,100 |
| 18 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
| 17 Jan 2024 | 21.75 | 21.75 | 21.47 | 21.64 | 21.64 | 1,100 |
| 16 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 12 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
| 11 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 10 Jan 2024 | 23.00 | 23.00 | 22.44 | 22.44 | 22.44 | 300 |
| 09 Jan 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 2,300 |
| 08 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 05 Jan 2024 | 23.30 | 23.41 | 23.20 | 23.41 | 23.41 | 800 |
| 04 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 03 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 700 |
| 02 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 29 Dec 2023 | 25.21 | 25.21 | 24.85 | 24.85 | 24.85 | 200 |
| 28 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 500 |
| 27 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 26 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1,100 |
| 22 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 21 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 20 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 200 |
| 19 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 15 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 500 |
| 14 Dec 2023 | 24.84 | 24.99 | 24.84 | 24.99 | 24.99 | 2,400 |
| 13 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 12 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 11 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 08 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 07 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 300 |
| 06 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 05 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 04 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 01 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 30 Nov 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
| 29 Nov 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
| 28 Nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 27 Nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 Nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.