AMG Critical Materials N.V. (AMVMF)
OTCMKTS · Delayed Price · Currency is USD
32.34
-0.66 (-2.00%)
Sep 18, 2025, 9:30 AM EDT
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | - | 2.02% | 100 |
| Sep 16, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 25 |
| Sep 15, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 25 |
| Sep 12, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 7.39% | 195 |
| Sep 11, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -9.02% | 200 |
| Sep 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - | - |
| Sep 9, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - | - |
| Sep 8, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.42% | 150 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.94% | 370 |
| Sep 4, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.97% | 65 |
| Sep 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1,275 |
| Sep 2, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | - |
| Aug 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.83% | 1,275 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.58% | 450 |
| Aug 25, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 5.97% | 271 |
| Aug 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.53% | 104 |
| Aug 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| Aug 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| Aug 19, 2025 | 29.51 | 29.51 | 28.92 | 29.51 | 29.51 | 0.35% | 1,200 |
| Aug 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 3.56% | 130 |
| Aug 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 13, 2025 | 28.42 | 29.08 | 28.40 | 28.40 | 28.40 | - | 3,700 |
| Aug 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 21 |
| Aug 11, 2025 | 28.24 | 28.40 | 27.83 | 28.40 | 28.40 | -0.35% | 18,591 |
| Aug 8, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | 3.72% | 2,087 |
| Aug 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - | - |
| Aug 6, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - | 16 |
| Aug 5, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.25 | - | - |
| Aug 4, 2025 | 27.86 | 27.86 | 27.29 | 27.48 | 27.25 | -0.94% | 300 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.74 | 27.74 | 27.51 | -4.94% | 1,110 |
| Jul 31, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.94 | - | 73 |
| Jul 30, 2025 | 29.00 | 29.18 | 29.00 | 29.18 | 28.94 | -1.25% | 400 |
| Jul 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.30 | -3.59% | 1,220 |
| Jul 28, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.39 | - | 29 |
| Jul 25, 2025 | 30.41 | 30.65 | 30.41 | 30.65 | 30.39 | 6.35% | 700 |
| Jul 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | - |
| Jul 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | - |
| Jul 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | - |
| Jul 21, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | - |
| Jul 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | 360 |
| Jul 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | 70 |
| Jul 16, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | 35 |
| Jul 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | - | - |
| Jul 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | -0.36% | 102 |
| Jul 11, 2025 | 28.55 | 28.93 | 28.55 | 28.93 | 28.68 | -0.26% | 200 |
| Jul 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 7.93% | 200 |
| Jul 9, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.65 | 7.52% | 3,356 |