Amigo Resources PLC (LON:AMGO)
London · Delayed Price · Currency is GBP · Price in GBX 2.930
-0.070 (-2.33%)
Mar 26, 2026, 3:27 PM GMT
Amigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.90 | 3.25 | 2.75 | 2.82 | - | -6.00% | 2,532,302 |
| Mar 25, 2026 | 2.75 | 3.25 | 2.25 | 3.00 | 3.00 | 3.81% | 4,767,939 |
| Mar 24, 2026 | 2.75 | 3.25 | 2.25 | 2.89 | 2.89 | 5.09% | 2,174,909 |
| Mar 23, 2026 | 2.88 | 3.25 | 2.25 | 2.75 | 2.75 | -4.35% | 1,445,782 |
| Mar 20, 2026 | 2.88 | 3.25 | 2.50 | 2.88 | 2.88 | -4.17% | 762,564 |
| Mar 19, 2026 | 2.75 | 3.20 | 2.25 | 3.00 | 3.00 | 3.45% | 2,443,863 |
| Mar 18, 2026 | 2.63 | 3.00 | 2.25 | 2.90 | 2.90 | 5.45% | 1,810,801 |
| Mar 17, 2026 | 2.63 | 3.00 | 2.49 | 2.75 | 2.75 | 9.13% | 2,255,051 |
| Mar 16, 2026 | 2.35 | 3.00 | 2.25 | 2.52 | 2.52 | 7.23% | 2,744,911 |
| Mar 13, 2026 | 2.25 | 2.50 | 2.00 | 2.35 | 2.35 | 4.44% | 1,365,854 |
| Mar 12, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | -6.25% | 1,608,075 |
| Mar 11, 2026 | 2.50 | 3.00 | 2.00 | 2.40 | 2.40 | 6.67% | 1,563,869 |
| Mar 10, 2026 | 2.50 | 3.00 | 2.00 | 2.25 | 2.25 | -10.00% | 889,155 |
| Mar 9, 2026 | 2.25 | 3.00 | 2.00 | 2.50 | 2.50 | 6.38% | 2,478,670 |
| Mar 6, 2026 | 2.25 | 2.50 | 2.00 | 2.35 | 2.35 | 4.44% | 1,832,511 |
| Mar 5, 2026 | 2.50 | 3.00 | 2.23 | 2.25 | 2.25 | -9.27% | 1,872,779 |
| Mar 4, 2026 | 2.25 | 3.00 | 2.00 | 2.48 | 2.48 | 10.22% | 1,252,996 |
| Mar 3, 2026 | 2.63 | 2.75 | 2.00 | 2.25 | 2.25 | -14.29% | 1,346,328 |
| Mar 2, 2026 | 3.00 | 3.50 | 2.25 | 2.63 | 2.63 | -13.08% | 4,427,312 |
| Feb 27, 2026 | 2.88 | 3.50 | 2.50 | 3.02 | 3.02 | 7.86% | 3,175,864 |
| Feb 26, 2026 | 2.63 | 3.25 | 2.25 | 2.80 | 2.80 | 6.67% | 3,776,047 |
| Feb 25, 2026 | 2.50 | 3.50 | 2.00 | 2.63 | 2.63 | 5.00% | 2,553,105 |
| Feb 24, 2026 | 2.25 | 3.00 | 2.00 | 2.50 | 2.50 | 4.17% | 2,873,908 |
| Feb 23, 2026 | 2.25 | 3.00 | 2.00 | 2.40 | 2.40 | 6.67% | 5,658,493 |
| Feb 20, 2026 | 2.00 | 2.50 | 1.65 | 2.25 | 2.25 | 12.50% | 6,010,132 |
| Feb 19, 2026 | 2.00 | 2.50 | 1.50 | 2.00 | 2.00 | - | 862,242 |
| Feb 18, 2026 | 2.13 | 2.50 | 1.50 | 2.00 | 2.00 | - | 2,644,239 |
| Feb 17, 2026 | 2.13 | 2.50 | 1.75 | 2.00 | 2.00 | -5.88% | 3,024,057 |
| Feb 16, 2026 | 1.85 | 2.50 | 1.50 | 2.13 | 2.13 | 14.86% | 1,442,045 |
| Feb 13, 2026 | 1.75 | 2.20 | 1.50 | 1.85 | 1.85 | 5.71% | 1,827,390 |
| Feb 12, 2026 | 1.88 | 2.25 | 1.50 | 1.75 | 1.75 | -14.63% | 1,822,286 |
| Feb 11, 2026 | 1.88 | 2.25 | 1.50 | 2.05 | 2.05 | 9.33% | 3,603,247 |
| Feb 10, 2026 | 1.88 | 2.25 | 1.50 | 1.88 | 1.88 | -11.14% | 480,258 |
| Feb 9, 2026 | 1.88 | 2.25 | 1.50 | 2.11 | 2.11 | 12.53% | 1,692,863 |
| Feb 6, 2026 | 2.50 | 3.00 | 1.50 | 1.88 | 1.88 | -20.89% | 7,104,685 |
| Feb 5, 2026 | 2.25 | 3.00 | 2.00 | 2.37 | 2.37 | -0.84% | 3,939,924 |
| Feb 4, 2026 | 2.80 | 3.00 | 2.00 | 2.39 | 2.39 | -13.09% | 3,227,311 |
| Feb 3, 2026 | 3.00 | 3.50 | 2.00 | 2.75 | 2.75 | -1.79% | 4,767,335 |
| Feb 2, 2026 | 2.50 | 3.50 | 2.50 | 2.80 | 2.80 | 12.00% | 8,276,921 |
| Jan 30, 2026 | 2.65 | 3.30 | 2.00 | 2.50 | 2.50 | -13.79% | 33,281,160 |
| Jan 29, 2026 | 2.75 | 4.00 | 2.30 | 2.90 | 2.90 | 34.26% | 23,475,920 |
| Jan 28, 2026 | 1.75 | 3.50 | 1.70 | 2.16 | 2.16 | 23.43% | 24,324,540 |
| Jan 27, 2026 | 2.05 | 2.08 | 1.50 | 1.75 | 1.75 | -2.78% | 8,204,315 |
| Jan 26, 2026 | 1.18 | 2.20 | 1.08 | 1.80 | 1.80 | 40.63% | 14,826,530 |
| Jan 23, 2026 | 1.15 | 1.30 | 1.00 | 1.28 | 1.28 | 11.30% | 5,713,551 |
| Jan 22, 2026 | 1.08 | 1.30 | 1.00 | 1.15 | 1.15 | 6.98% | 2,283,426 |
| Jan 21, 2026 | 1.05 | 1.20 | 0.95 | 1.08 | 1.08 | 2.38% | 4,011,345 |
| Jan 20, 2026 | 0.93 | 1.15 | 0.90 | 1.05 | 1.05 | 15.38% | 11,067,430 |
| Jan 19, 2026 | 0.80 | 1.10 | 0.80 | 0.91 | 0.91 | 13.75% | 8,355,135 |
| Jan 16, 2026 | 0.80 | 0.95 | 0.77 | 0.80 | 0.80 | - | 1,570,386 |