AMG Critical Materials N.V. (AMVMF)
OTCMKTS · Delayed Price · Currency is USD
33.40
+1.45 (4.53%)
At close: Dec 23, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | - | - |
| Dec 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.53% | 100 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 0.79% | 695 |
| Dec 19, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.16% | 315 |
| Dec 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.10% | 100 |
| Dec 17, 2025 | 31.55 | 31.55 | 30.00 | 30.50 | 30.50 | -7.85% | 1,204 |
| Dec 8, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 11.86% | 100 |
| Dec 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.74% | 200 |
| Dec 1, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.25% | 545 |
| Nov 21, 2025 | 29.29 | 30.81 | 29.29 | 30.81 | 30.81 | -3.27% | 1,178 |
| Nov 20, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.15% | 279 |
| Nov 19, 2025 | 29.99 | 32.55 | 29.99 | 32.55 | 32.55 | 8.50% | 390 |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 130 |
| Nov 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 7.40% | 420 |
| Nov 7, 2025 | 29.00 | 29.00 | 27.70 | 27.70 | 27.70 | -11.22% | 3,752 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.91% | 500 |
| Nov 3, 2025 | 32.75 | 33.00 | 32.75 | 32.81 | 32.81 | -4.20% | 349 |
| Oct 31, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.93% | 110 |
| Oct 30, 2025 | 33.25 | 33.60 | 33.25 | 33.60 | 33.60 | 1.06% | 455 |
| Oct 29, 2025 | 34.50 | 35.28 | 33.25 | 33.25 | 33.25 | -2.92% | 812 |
| Oct 28, 2025 | 32.57 | 34.25 | 32.57 | 34.25 | 34.25 | -2.14% | 2,675 |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 102 |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.16% | 5,300 |
| Oct 21, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -2.32% | 300 |
| Oct 20, 2025 | 35.89 | 36.25 | 35.89 | 36.25 | 36.25 | -4.05% | 6,487 |
| Oct 16, 2025 | 38.30 | 38.30 | 37.78 | 37.78 | 37.78 | -3.25% | 1,500 |
| Oct 15, 2025 | 39.00 | 39.05 | 39.00 | 39.05 | 39.05 | 5.20% | 6,536 |
| Oct 14, 2025 | 38.25 | 38.25 | 37.12 | 37.12 | 37.12 | 7.59% | 10,315 |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | 7,697 |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.64% | 5,100 |
| Oct 7, 2025 | 36.20 | 36.20 | 34.57 | 34.57 | 34.57 | -1.88% | 6,410 |
| Oct 6, 2025 | 35.60 | 35.60 | 34.68 | 35.23 | 35.23 | 0.90% | 11,510 |
| Oct 3, 2025 | 35.40 | 35.40 | 34.92 | 34.92 | 34.92 | -1.20% | 2,670 |
| Oct 2, 2025 | 35.00 | 35.34 | 35.00 | 35.34 | 35.34 | 0.97% | 1,513 |
| Oct 1, 2025 | 33.85 | 35.00 | 33.85 | 35.00 | 35.00 | - | 479 |
| Sep 30, 2025 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 9.20% | 400 |
| Sep 29, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.41% | 150 |
| Sep 25, 2025 | 32.97 | 32.97 | 32.25 | 32.51 | 32.51 | -1.48% | 9,512 |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.42% | 168 |
| Sep 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.27% | 500 |
| Sep 17, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 2.02% | 100 |
| 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 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 3, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.97% | 250 |
| Aug 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.83% | 1,275 |
| 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 |