Amigo Resources PLC (LON:AMGO)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
+0.250 (9.09%)
May 27, 2026, 3:52 PM GMT
Amigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.80 | 2.80 | 2.64 | 2.67 | - | -3.02% | 318,564 |
| May 26, 2026 | 2.63 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 3,207,978 |
| May 22, 2026 | 2.75 | 3.00 | 2.61 | 2.70 | 2.70 | -1.82% | 775,346 |
| May 21, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 774,127 |
| May 20, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,467,203 |
| May 19, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 839,375 |
| May 18, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | -1.79% | 1,777,003 |
| May 15, 2026 | 3.13 | 3.20 | 2.50 | 2.80 | 2.80 | -10.40% | 3,472,515 |
| May 14, 2026 | 3.13 | 3.50 | 2.75 | 3.13 | 3.13 | 4.17% | 608,427 |
| May 13, 2026 | 3.00 | 3.50 | 2.75 | 3.00 | 3.00 | -5.06% | 1,256,754 |
| May 12, 2026 | 3.13 | 3.50 | 2.75 | 3.16 | 3.16 | 1.94% | 1,669,098 |
| May 11, 2026 | 3.00 | 3.50 | 2.75 | 3.10 | 3.10 | 3.33% | 2,220,606 |
| May 8, 2026 | 3.00 | 3.25 | 2.75 | 3.00 | 3.00 | 9.09% | 1,843,151 |
| May 7, 2026 | 3.00 | 3.25 | 2.75 | 2.75 | 2.75 | -8.33% | 547,819 |
| May 6, 2026 | 3.13 | 3.50 | 2.75 | 3.00 | 3.00 | -2.60% | 1,252,943 |
| May 5, 2026 | 2.88 | 3.50 | 2.75 | 3.08 | 3.08 | 12.00% | 4,462,475 |
| May 1, 2026 | 2.88 | 3.00 | 2.50 | 2.75 | 2.75 | -4.35% | 2,099,648 |
| Apr 30, 2026 | 2.88 | 3.25 | 2.50 | 2.88 | 2.88 | 4.55% | 2,304,091 |
| Apr 29, 2026 | 2.75 | 3.50 | 2.50 | 2.75 | 2.75 | - | 3,210,990 |
| Apr 28, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,440,206 |
| Apr 27, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 1,288,429 |
| Apr 24, 2026 | 2.75 | 3.00 | 2.50 | 2.70 | 2.70 | -1.82% | 3,712,394 |
| Apr 23, 2026 | 2.50 | 3.00 | 2.25 | 2.75 | 2.75 | 10.00% | 2,053,024 |
| Apr 22, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 610,860 |
| Apr 21, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 1,028,114 |
| Apr 20, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 1,646,373 |
| Apr 17, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 984,673 |
| Apr 16, 2026 | 2.63 | 2.75 | 2.25 | 2.50 | 2.50 | -2.34% | 1,516,598 |
| Apr 15, 2026 | 2.63 | 2.75 | 2.50 | 2.56 | 2.56 | -2.48% | 709,744 |
| Apr 14, 2026 | 2.50 | 2.75 | 2.50 | 2.63 | 2.63 | 10.53% | 1,161,669 |
| Apr 13, 2026 | 2.75 | 2.68 | 2.25 | 2.38 | 2.38 | -5.00% | 7,843,023 |
| Apr 10, 2026 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -9.09% | 3,589,680 |
| Apr 9, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 10.00% | 733,781 |
| Apr 8, 2026 | 2.63 | 3.00 | 2.25 | 2.50 | 2.50 | -3.10% | 1,552,079 |
| Apr 7, 2026 | 2.75 | 3.00 | 2.25 | 2.58 | 2.58 | -6.18% | 3,155,860 |
| Apr 2, 2026 | 2.50 | 3.00 | 2.25 | 2.75 | 2.75 | - | 1,659,710 |
| Apr 1, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 10.00% | 615,454 |
| Mar 31, 2026 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -1.96% | 588,471 |
| Mar 30, 2026 | 2.75 | 3.00 | 2.50 | 2.55 | 2.55 | -0.78% | 1,045,242 |
| Mar 27, 2026 | 2.88 | 3.00 | 2.50 | 2.57 | 2.57 | -10.61% | 2,195,163 |
| Mar 26, 2026 | 3.00 | 3.25 | 2.75 | 2.88 | 2.88 | -4.17% | 2,599,074 |
| 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 |