Advertisement
U.S. Markets open in 7 hrs 40 mins
S&P Futures
5,749.25 +6.00 (+0.10%) Dow Futures
42,012.00 +56.00 (+0.13%) Nasdaq Futures
20,117.00 +31.00 (+0.15%) Russell 2000 Futures
2,230.20 -0.90 (-0.04%) Crude Oil
71.41 -0.06 (-0.08%) Gold
2,746.30 +0.10 (+0.00%)
AMG Critical Materials N.V. (AMVMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Nov 01, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Oct 31, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Oct 30, 2024 | 16.82 | 16.82 | 16.69 | 16.69 | 16.69 | 600 |
| Oct 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| Oct 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| Oct 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 15, 2024 | 18.00 | 18.04 | 17.50 | 17.50 | 17.50 | 1,500 |
| Oct 14, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
| Oct 11, 2024 | 18.80 | 19.35 | 18.80 | 19.00 | 19.00 | 1,400 |
| Oct 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Oct 09, 2024 | 19.23 | 19.23 | 18.86 | 18.86 | 18.86 | 1,800 |
| Oct 08, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Oct 07, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 200 |
| Oct 04, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Oct 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Oct 02, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1,000 |
| Oct 01, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 100 |
| Sep 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 100 |
| Sep 27, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Sep 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Sep 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Sep 24, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 600 |
| Sep 23, 2024 | 17.25 | 17.35 | 17.00 | 17.35 | 17.35 | 900 |
| Sep 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| Sep 19, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 300 |
| Sep 18, 2024 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 300 |
| Sep 17, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Sep 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Sep 13, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Sep 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Sep 11, 2024 | 15.25 | 16.19 | 15.25 | 16.19 | 16.19 | 2,100 |
| Sep 10, 2024 | 14.98 | 14.98 | 14.50 | 14.50 | 14.50 | 300 |
| Sep 09, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 300 |
| Sep 06, 2024 | 15.33 | 15.33 | 14.89 | 14.89 | 14.89 | 1,000 |
| Sep 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 04, 2024 | 15.51 | 16.00 | 15.51 | 16.00 | 16.00 | 1,100 |
| Sep 03, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Aug 30, 2024 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 1,300 |
| Aug 29, 2024 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | 1,100 |
| Aug 28, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Aug 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Aug 26, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 600 |
| Aug 23, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Aug 22, 2024 | 16.15 | 16.91 | 16.15 | 16.91 | 16.91 | 700 |
| Aug 21, 2024 | 16.50 | 16.84 | 16.50 | 16.84 | 16.84 | 600 |
| Aug 20, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Aug 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| Aug 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Aug 15, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 4,300 |
| Aug 14, 2024 | 16.04 | 16.04 | 15.67 | 15.67 | 15.67 | 800 |
| Aug 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| Aug 12, 2024 | 17.40 | 17.40 | 16.00 | 16.04 | 16.04 | 1,600 |
| Aug 09, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Aug 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Aug 07, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,500 |
| Aug 06, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 05, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 01, 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 6,100 |
| Jul 31, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| Jul 30, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Jul 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Jul 26, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Jul 25, 2024 | 16.00 | 16.33 | 16.00 | 16.33 | 16.33 | 400 |
| Jul 24, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Jul 23, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Jul 22, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Jul 19, 2024 | 16.61 | 16.61 | 16.32 | 16.32 | 16.32 | 700 |
| Jul 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,100 |
| Jul 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| Jul 02, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Jul 01, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Jun 28, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 5,000 |
| Jun 27, 2024 | 16.99 | 16.99 | 16.51 | 16.53 | 16.53 | 11,100 |
| Jun 26, 2024 | 16.98 | 16.98 | 16.78 | 16.80 | 16.80 | 29,800 |
| Jun 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4,300 |
| Jun 24, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Jun 21, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 200 |
| Jun 20, 2024 | 18.00 | 18.00 | 17.36 | 17.36 | 17.36 | 1,700 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.