OTC Markets OTCPK - Delayed Quote USD

AMG Critical Materials N.V. (AMVMF)

Compare
16.69 -0.81 (-4.63%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 16.69 16.69 16.69 16.69 16.69 -
Nov 1, 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 9, 2024 19.23 19.23 18.86 18.86 18.86 1,800
Oct 8, 2024 18.02 18.02 18.02 18.02 18.02 -
Oct 7, 2024 18.02 18.02 18.02 18.02 18.02 200
Oct 4, 2024 18.70 18.70 18.70 18.70 18.70 -
Oct 3, 2024 18.70 18.70 18.70 18.70 18.70 -
Oct 2, 2024 18.70 18.70 18.70 18.70 18.70 1,000
Oct 1, 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 9, 2024 15.84 15.84 15.84 15.84 15.84 300
Sep 6, 2024 15.33 15.33 14.89 14.89 14.89 1,000
Sep 5, 2024 16.00 16.00 16.00 16.00 16.00 -
Sep 4, 2024 15.51 16.00 15.51 16.00 16.00 1,100
Sep 3, 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 9, 2024 17.50 17.50 17.50 17.50 17.50 -
Aug 8, 2024 17.50 17.50 17.50 17.50 17.50 -
Aug 7, 2024 17.50 17.50 17.50 17.50 17.50 1,500
Aug 6, 2024 18.30 18.30 18.30 18.30 18.30 -
Aug 5, 2024 0.22 Dividend
Aug 5, 2024 18.30 18.30 18.30 18.30 18.30 -
Aug 2, 2024 18.30 18.30 18.30 18.30 18.08 -
Aug 1, 2024 18.25 18.30 18.25 18.30 18.08 6,100
Jul 31, 2024 18.05 18.05 18.05 18.05 17.83 100
Jul 30, 2024 16.33 16.33 16.33 16.33 16.14 -
Jul 29, 2024 16.33 16.33 16.33 16.33 16.14 -
Jul 26, 2024 16.33 16.33 16.33 16.33 16.14 -
Jul 25, 2024 16.00 16.33 16.00 16.33 16.14 400
Jul 24, 2024 16.32 16.32 16.32 16.32 16.13 -
Jul 23, 2024 16.32 16.32 16.32 16.32 16.13 -
Jul 22, 2024 16.32 16.32 16.32 16.32 16.13 -
Jul 19, 2024 16.61 16.61 16.32 16.32 16.13 700
Jul 18, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 17, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 16, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 15, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 12, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 11, 2024 17.00 17.00 17.00 17.00 16.80 3,100
Jul 10, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 9, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 8, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 5, 2024 17.00 17.00 17.00 17.00 16.80 -
Jul 3, 2024 17.00 17.00 17.00 17.00 16.80 500
Jul 2, 2024 17.00 17.00 17.00 17.00 16.80 300
Jul 1, 2024 16.99 16.99 16.99 16.99 16.79 -
Jun 28, 2024 16.99 16.99 16.99 16.99 16.79 5,000
Jun 27, 2024 16.99 16.99 16.51 16.53 16.33 11,100
Jun 26, 2024 16.98 16.98 16.78 16.80 16.60 29,800
Jun 25, 2024 17.50 17.50 17.50 17.50 17.29 4,300
Jun 24, 2024 17.38 17.38 17.38 17.38 17.17 -
Jun 21, 2024 17.38 17.38 17.38 17.38 17.17 200
Jun 20, 2024 18.00 18.00 17.36 17.36 17.15 1,700
Jun 18, 2024 17.50 17.50 17.50 17.50 17.29 1,600
Jun 17, 2024 18.25 18.25 18.25 18.25 18.03 -
Jun 14, 2024 19.10 19.10 18.16 18.25 18.03 1,500
Jun 13, 2024 20.78 20.78 20.78 20.78 20.54 -
Jun 12, 2024 20.78 20.78 20.78 20.78 20.54 100
Jun 11, 2024 20.00 20.78 19.50 20.78 20.54 1,200
Jun 10, 2024 20.97 20.97 20.10 20.10 19.86 1,200
Jun 7, 2024 21.00 21.00 21.00 21.00 20.75 -
Jun 6, 2024 21.00 21.00 21.00 21.00 20.75 1,900
Jun 5, 2024 21.42 21.42 21.42 21.42 21.16 -
Jun 4, 2024 21.42 21.42 21.42 21.42 21.16 200
Jun 3, 2024 21.75 21.95 21.75 21.95 21.69 500
May 31, 2024 22.40 22.40 22.40 22.40 22.13 200
May 30, 2024 22.31 22.31 22.31 22.31 22.04 1,200
May 29, 2024 21.72 21.72 21.72 21.72 21.46 -
May 28, 2024 21.72 21.72 21.72 21.72 21.46 -
May 24, 2024 21.76 21.76 21.72 21.72 21.46 700
May 23, 2024 23.00 23.00 23.00 23.00 22.73 -
May 22, 2024 23.00 23.00 23.00 23.00 22.73 1,100
May 21, 2024 23.92 23.92 23.92 23.92 23.64 200
May 20, 2024 25.25 25.25 25.25 25.25 24.95 200
May 17, 2024 25.23 25.23 25.23 25.23 24.93 -
May 16, 2024 25.23 25.23 25.23 25.23 24.93 -
May 15, 2024 25.23 25.23 25.23 25.23 24.93 -
May 14, 2024 25.23 25.23 25.23 25.23 24.93 -
May 13, 2024 25.23 25.23 25.23 25.23 24.93 200
May 10, 2024 0.22 Dividend
May 10, 2024 24.50 24.50 24.50 24.50 24.21 100
May 9, 2024 23.05 23.05 23.05 23.05 22.56 200
May 8, 2024 24.75 24.75 24.75 24.75 24.23 200
May 7, 2024 24.55 24.55 24.55 24.55 24.03 100
May 6, 2024 24.55 24.55 24.55 24.55 24.03 3,100
May 3, 2024 24.55 24.55 24.55 24.55 24.03 100
May 2, 2024 24.23 26.05 24.23 26.05 25.49 500
May 1, 2024 24.50 24.50 24.50 24.50 23.98 -
Apr 30, 2024 24.50 24.50 24.50 24.50 23.98 -
Apr 29, 2024 24.50 24.50 24.50 24.50 23.98 -
Apr 26, 2024 24.50 24.50 24.50 24.50 23.98 200
Apr 25, 2024 25.00 25.00 25.00 25.00 24.47 100
Apr 24, 2024 25.00 25.00 25.00 25.00 24.47 -
Apr 23, 2024 25.00 25.00 25.00 25.00 24.47 -
Apr 22, 2024 25.00 25.00 25.00 25.00 24.47 -
Apr 19, 2024 25.70 25.70 25.00 25.00 24.47 300
Apr 18, 2024 25.65 25.65 25.65 25.65 25.11 -
Apr 17, 2024 25.65 25.65 25.65 25.65 25.11 100
Apr 16, 2024 26.16 26.16 26.16 26.16 25.61 -
Apr 15, 2024 26.16 26.16 26.16 26.16 25.61 -
Apr 12, 2024 26.00 26.16 26.00 26.16 25.61 600
Apr 11, 2024 26.16 26.16 26.16 26.16 25.61 200
Apr 10, 2024 25.41 25.41 25.41 25.41 24.87 400
Apr 9, 2024 23.85 23.85 23.85 23.85 23.35 -
Apr 8, 2024 23.85 23.85 23.85 23.85 23.35 200
Apr 5, 2024 25.60 25.60 25.60 25.60 25.06 1,000
Apr 4, 2024 25.68 25.68 25.68 25.68 25.14 100
Apr 3, 2024 23.00 23.00 23.00 23.00 22.51 400
Apr 2, 2024 22.75 22.75 22.75 22.75 22.27 -
Apr 1, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 28, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 27, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 26, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 25, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 22, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 21, 2024 22.75 22.75 22.75 22.75 22.27 -
Mar 20, 2024 22.75 22.75 22.75 22.75 22.27 200
Mar 19, 2024 23.74 23.74 23.74 23.74 23.24 -
Mar 18, 2024 23.74 23.74 23.74 23.74 23.24 -
Mar 15, 2024 23.74 23.74 23.74 23.74 23.24 100
Mar 14, 2024 23.74 23.74 23.74 23.74 23.23 -
Mar 13, 2024 23.74 23.74 23.74 23.74 23.23 -
Mar 12, 2024 23.74 23.74 23.74 23.74 23.23 -
Mar 11, 2024 23.74 23.74 23.74 23.74 23.23 -
Mar 8, 2024 23.74 23.74 23.74 23.74 23.23 -
Mar 7, 2024 22.77 23.74 22.77 23.74 23.23 1,000
Mar 6, 2024 22.77 22.77 22.77 22.77 22.29 -
Mar 5, 2024 23.15 23.15 22.77 22.77 22.29 200
Mar 4, 2024 22.22 22.22 22.22 22.22 21.75 -
Mar 1, 2024 22.22 22.22 22.22 22.22 21.75 -
Feb 29, 2024 22.22 22.22 22.22 22.22 21.75 -
Feb 28, 2024 22.22 22.22 22.22 22.22 21.75 200
Feb 27, 2024 20.11 20.11 20.11 20.11 19.68 -
Feb 26, 2024 20.11 20.11 20.11 20.11 19.68 -
Feb 23, 2024 20.11 20.11 20.11 20.11 19.68 10,000
Feb 22, 2024 20.11 20.11 20.11 20.11 19.68 13,000
Feb 21, 2024 20.38 20.38 20.11 20.11 19.68 500
Feb 20, 2024 20.73 20.73 20.73 20.73 20.29 100
Feb 16, 2024 20.04 20.04 20.04 20.04 19.62 -
Feb 15, 2024 20.04 20.04 20.04 20.04 19.62 -
Feb 14, 2024 20.04 20.04 20.04 20.04 19.62 300
Feb 13, 2024 19.60 19.60 19.60 19.60 19.19 300
Feb 12, 2024 20.19 20.19 20.19 20.19 19.76 -
Feb 9, 2024 20.19 20.19 20.19 20.19 19.76 2,800
Feb 8, 2024 20.19 20.19 20.19 20.19 19.76 -
Feb 7, 2024 20.19 20.19 20.19 20.19 19.76 -
Feb 6, 2024 20.55 20.55 20.19 20.19 19.76 1,400
Feb 5, 2024 20.17 20.17 20.00 20.11 19.68 900
Feb 2, 2024 20.50 20.50 20.50 20.50 20.07 1,100
Feb 1, 2024 21.00 21.00 20.60 20.60 20.16 1,000
Jan 31, 2024 21.46 21.46 21.46 21.46 21.01 100
Jan 30, 2024 21.37 21.37 21.37 21.37 20.92 100
Jan 29, 2024 21.00 21.00 21.00 21.00 20.56 -
Jan 26, 2024 21.00 21.00 21.00 21.00 20.56 -
Jan 25, 2024 21.00 21.00 21.00 21.00 20.56 -
Jan 24, 2024 21.00 21.00 21.00 21.00 20.56 10,000
Jan 23, 2024 21.00 21.00 21.00 21.00 20.56 -
Jan 22, 2024 21.00 21.00 21.00 21.00 20.56 500
Jan 19, 2024 21.70 21.70 21.30 21.30 20.85 3,100
Jan 18, 2024 21.87 21.87 21.87 21.87 21.41 100
Jan 17, 2024 21.75 21.75 21.47 21.64 21.18 1,100
Jan 16, 2024 22.25 22.25 22.25 22.25 21.78 100
Jan 12, 2024 22.91 22.91 22.91 22.91 22.42 100
Jan 11, 2024 22.44 22.44 22.44 22.44 21.96 -
Jan 10, 2024 23.00 23.00 22.44 22.44 21.96 300
Jan 9, 2024 23.00 23.13 23.00 23.13 22.64 2,300
Jan 8, 2024 23.41 23.41 23.41 23.41 22.91 -
Jan 5, 2024 23.30 23.41 23.20 23.41 22.91 800
Jan 4, 2024 24.46 24.46 24.46 24.46 23.94 -
Jan 3, 2024 24.46 24.46 24.46 24.46 23.94 700
Jan 2, 2024 24.85 24.85 24.85 24.85 24.32 -
Dec 29, 2023 25.21 25.21 24.85 24.85 24.32 200
Dec 28, 2023 25.14 25.14 25.14 25.14 24.61 500
Dec 27, 2023 23.42 23.42 23.42 23.42 22.92 -
Dec 26, 2023 23.42 23.42 23.42 23.42 22.92 1,100
Dec 22, 2023 24.01 24.01 24.01 24.01 23.50 -
Dec 21, 2023 24.01 24.01 24.01 24.01 23.50 -
Dec 20, 2023 24.01 24.01 24.01 24.01 23.50 200
Dec 19, 2023 24.99 24.99 24.99 24.99 24.46 -
Dec 18, 2023 24.99 24.99 24.99 24.99 24.46 -
Dec 15, 2023 24.99 24.99 24.99 24.99 24.46 500
Dec 14, 2023 24.84 24.99 24.84 24.99 24.46 2,400
Dec 13, 2023 23.15 23.15 23.15 23.15 22.66 -
Dec 12, 2023 23.15 23.15 23.15 23.15 22.66 -
Dec 11, 2023 23.15 23.15 23.15 23.15 22.66 -
Dec 8, 2023 23.15 23.15 23.15 23.15 22.66 -
Dec 7, 2023 23.15 23.15 23.15 23.15 22.66 300
Dec 6, 2023 23.98 23.98 23.98 23.98 23.47 -
Dec 5, 2023 23.98 23.98 23.98 23.98 23.47 -
Dec 4, 2023 23.98 23.98 23.98 23.98 23.47 100
Dec 1, 2023 24.08 24.08 24.08 24.08 23.57 100
Nov 30, 2023 23.08 23.08 23.08 23.08 22.59 100
Nov 29, 2023 23.20 23.20 23.20 23.20 22.71 200
Nov 28, 2023 23.21 23.21 23.21 23.21 22.72 -
Nov 27, 2023 23.21 23.21 23.21 23.21 22.72 -
Nov 24, 2023 23.21 23.21 23.21 23.21 22.72 -
Nov 22, 2023 23.21 23.21 23.21 23.21 22.72 100
Nov 21, 2023 24.35 24.35 24.35 24.35 23.83 -
Nov 20, 2023 24.35 24.35 24.35 24.35 23.83 400
Nov 17, 2023 23.50 23.50 23.50 23.50 23.00 -
Nov 16, 2023 23.50 23.50 23.50 23.50 23.00 -
Nov 15, 2023 23.50 23.50 23.50 23.50 23.00 400
Nov 14, 2023 22.92 22.92 22.92 22.92 22.43 800
Nov 13, 2023 21.00 21.00 21.00 21.00 20.56 700
Nov 10, 2023 21.53 22.34 21.00 22.34 21.87 23,200
Nov 9, 2023 22.18 22.26 20.84 20.84 20.40 46,800
Nov 8, 2023 25.62 25.62 23.55 23.55 23.05 1,200
Nov 7, 2023 26.80 26.80 26.80 26.80 26.23 -
Nov 6, 2023 26.13 26.80 25.95 26.80 26.23 5,000