Amata Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.25	25.50	24.80	25.00	25.00	-0.99%	17,196,460
May 21, 2026	24.20	25.50	24.20	25.25	25.25	5.21%	26,147,740
May 20, 2026	23.90	24.40	23.50	24.00	24.00	-	22,409,050
May 19, 2026	21.60	24.60	21.60	24.00	24.00	11.63%	62,655,160
May 18, 2026	21.50	22.10	21.50	21.50	21.50	0.47%	20,211,270
May 15, 2026	21.30	21.60	21.10	21.40	21.40	3.38%	36,111,350
May 14, 2026	20.60	20.90	20.30	20.70	20.70	0.98%	14,460,250
May 13, 2026	20.40	20.50	20.20	20.50	20.50	0.99%	6,841,962
May 12, 2026	20.40	20.70	20.20	20.30	20.30	-	6,835,963
May 11, 2026	20.80	20.80	20.20	20.30	20.30	-2.40%	8,071,164
May 8, 2026	20.50	21.00	20.50	20.80	20.80	0.48%	11,798,180
May 7, 2026	20.80	21.10	20.60	20.70	20.70	-	17,113,060
May 6, 2026	19.90	20.70	19.80	20.70	20.70	5.08%	23,573,550
May 5, 2026	20.00	20.00	19.70	19.70	19.70	-0.76%	14,864,770
Apr 30, 2026	20.90	21.00	20.50	20.60	19.85	-1.90%	17,942,140
Apr 29, 2026	20.10	21.10	19.80	21.00	20.24	4.48%	37,900,610
Apr 28, 2026	20.40	20.40	20.00	20.10	19.37	-1.47%	7,703,372
Apr 27, 2026	20.40	20.50	20.10	20.40	19.66	0.49%	10,589,160
Apr 24, 2026	20.40	20.70	20.10	20.30	19.56	-0.49%	19,959,440
Apr 23, 2026	20.80	20.90	20.30	20.40	19.66	-1.92%	12,475,800
Apr 22, 2026	21.10	21.10	20.70	20.80	20.04	-1.42%	10,025,120
Apr 21, 2026	20.50	21.30	20.40	21.10	20.33	3.94%	20,047,780
Apr 20, 2026	20.50	20.60	20.10	20.30	19.56	-0.98%	6,952,555
Apr 17, 2026	20.70	20.70	20.10	20.50	19.75	-0.97%	19,820,160
Apr 16, 2026	19.90	20.70	19.80	20.70	19.95	5.08%	25,878,570
Apr 10, 2026	19.80	20.00	19.60	19.70	18.98	-	5,547,854
Apr 9, 2026	20.00	20.00	19.40	19.70	18.98	-1.01%	15,259,870
Apr 8, 2026	19.80	20.20	19.70	19.90	19.18	2.58%	20,644,590
Apr 7, 2026	19.20	19.40	18.90	19.40	18.69	1.57%	8,686,033
Apr 3, 2026	19.40	19.60	19.10	19.10	18.40	-1.04%	17,245,570
Apr 2, 2026	19.20	19.60	19.10	19.30	18.60	-0.52%	13,928,530
Apr 1, 2026	19.60	19.60	19.30	19.40	18.69	2.11%	16,159,260
Mar 31, 2026	19.10	19.20	18.80	19.00	18.31	-	10,818,940
Mar 30, 2026	18.80	19.00	18.60	19.00	18.31	0.53%	6,342,673
Mar 27, 2026	19.10	19.40	18.80	18.90	18.21	-0.53%	13,278,810
Mar 26, 2026	18.80	19.30	18.80	19.00	18.31	-	10,817,420
Mar 25, 2026	18.80	19.20	18.70	19.00	18.31	2.70%	11,441,670
Mar 24, 2026	18.50	18.80	18.30	18.50	17.83	1.09%	6,697,457
Mar 23, 2026	18.50	18.70	18.10	18.30	17.63	-3.68%	10,507,620
Mar 20, 2026	18.90	19.30	18.90	19.00	18.31	1.60%	6,791,778
Mar 19, 2026	19.30	19.40	18.70	18.70	18.02	-5.08%	14,603,920
Mar 18, 2026	19.40	19.80	19.20	19.70	18.98	2.07%	18,083,950
Mar 17, 2026	18.50	19.30	18.40	19.30	18.60	4.89%	19,586,090
Mar 16, 2026	18.40	18.60	18.10	18.40	17.73	0.55%	9,390,778
Mar 13, 2026	18.60	18.60	18.20	18.30	17.63	-2.14%	12,130,060
Mar 12, 2026	18.30	18.80	18.20	18.70	18.02	1.08%	13,531,330
Mar 11, 2026	18.20	19.10	18.20	18.50	17.83	2.78%	23,022,140
Mar 10, 2026	18.40	18.50	17.90	18.00	17.34	-0.55%	21,119,670
Mar 9, 2026	16.90	18.10	16.90	18.10	17.44	-	27,473,770
Mar 6, 2026	18.20	18.40	18.10	18.10	17.44	-2.16%	7,786,295