Amaero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	254,200
Jun 4, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	3,298,318
Jun 3, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	487,712
Jun 2, 2026	0.37	0.37	0.33	0.34	0.34	-6.85%	1,658,262
Jun 1, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	605,552
May 29, 2026	0.34	0.38	0.34	0.38	0.38	11.94%	1,400,022
May 28, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	1,104,306
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	617,004
May 26, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	1,072,934
May 25, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	866,501
May 22, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	146,802
May 21, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	357,212
May 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	1,049,699
May 19, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	1,389,237
May 18, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	1,707,938
May 15, 2026	0.35	0.37	0.33	0.35	0.35	1.47%	2,006,568
May 14, 2026	0.38	0.39	0.34	0.34	0.34	-12.82%	4,577,286
May 13, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	806,251
May 12, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	1,821,943
May 11, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	1,063,126
May 8, 2026	0.40	0.41	0.38	0.38	0.38	-7.32%	1,836,486
May 7, 2026	0.37	0.42	0.37	0.41	0.41	13.89%	5,784,643
May 6, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	1,739,417
May 5, 2026	0.35	0.39	0.35	0.38	0.38	8.70%	3,589,281
May 4, 2026	0.36	0.37	0.35	0.35	0.35	-2.82%	477,852
May 1, 2026	0.37	0.38	0.35	0.36	0.36	-	719,812
Apr 30, 2026	0.37	0.37	0.36	0.36	0.36	-6.58%	226,366
Apr 29, 2026	0.35	0.40	0.35	0.38	0.38	8.57%	3,447,983
Apr 28, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	572,131
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	987,736
Apr 24, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	511,759
Apr 23, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	833,696
Apr 22, 2026	0.40	0.40	0.35	0.36	0.36	-8.97%	1,198,486
Apr 21, 2026	0.37	0.39	0.36	0.39	0.39	6.85%	3,209,272
Apr 20, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	735,217
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	920,367
Apr 16, 2026	0.33	0.36	0.33	0.34	0.34	3.08%	2,368,122
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	425,897
Apr 14, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	817,070
Apr 13, 2026	0.31	0.33	0.31	0.32	0.32	-	515,578
Apr 10, 2026	0.32	0.34	0.32	0.32	0.32	4.92%	2,465,685
Apr 9, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	392,404
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	6.67%	418,785
Apr 7, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	313,234
Apr 2, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	605,233
Apr 1, 2026	0.28	0.32	0.28	0.31	0.31	8.93%	1,251,250
Mar 31, 2026	0.28	0.29	0.27	0.28	0.28	-	329,347
Mar 30, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	411,619
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	371,072
Mar 26, 2026	0.29	0.29	0.27	0.29	0.29	-	138,643