AMG Critical Materials N.V. (AMVMF)
OTCMKTS · Delayed Price · Currency is USD
43.20
-2.05 (-4.53%)
Feb 11, 2026, 9:30 AM EST
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.53% | 130 |
| Feb 9, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 5.23% | 200 |
| Feb 6, 2026 | 41.09 | 43.00 | 41.09 | 43.00 | 43.00 | 0.09% | 787 |
| Feb 5, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -2.69% | 262 |
| Feb 4, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1.17% | 100 |
| Jan 29, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -3.72% | 3,765 |
| Jan 28, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -3.56% | 10,147 |
| Jan 26, 2026 | 48.60 | 48.60 | 47.00 | 47.00 | 47.00 | 5.62% | 250 |
| Jan 22, 2026 | 43.00 | 44.70 | 43.00 | 44.50 | 44.50 | 3.49% | 10,875 |
| Jan 20, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | -0.12% | 501 |
| Jan 16, 2026 | 43.00 | 43.05 | 43.00 | 43.05 | 43.05 | -2.16% | 758 |
| Jan 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 10,100 |
| Jan 13, 2026 | 42.86 | 43.00 | 42.86 | 43.00 | 43.00 | 6.83% | 8,310 |
| Jan 12, 2026 | 40.29 | 40.29 | 40.25 | 40.25 | 40.25 | 8.78% | 7,631 |
| Jan 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 200 |
| Jan 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.80% | 110 |
| Jan 5, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 13.79% | 162 |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 400 |
| Dec 29, 2025 | 33.00 | 33.00 | 31.59 | 33.00 | 33.00 | -1.20% | 785 |
| 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 |