AMG Critical Materials N.V. (AMVMF)
OTCMKTS
· Delayed Price · Currency is USD
14.51
+0.16 (1.08%)
Dec 24, 2024, 4:00 PM EST
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.08% | 1,000 |
| Dec 23, 2024 | 13.70 | 14.35 | 13.70 | 14.35 | 14.35 | 2.14% | 5,470 |
| Dec 20, 2024 | 14.28 | 14.28 | 14.05 | 14.05 | 14.05 | 0.72% | 2,050 |
| Dec 19, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -3.53% | 14,000 |
| Dec 18, 2024 | 14.85 | 14.85 | 14.46 | 14.46 | 14.46 | -2.43% | 16,500 |
| Dec 17, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 3.56% | 355 |
| Dec 16, 2024 | 14.46 | 14.46 | 14.31 | 14.31 | 14.31 | -3.96% | 1,785 |
| Dec 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 12, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.73% | 200 |
| Dec 11, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -3.73% | 1,050 |
| Dec 10, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 150 |
| Dec 9, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 35 |
| Dec 6, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,128 |
| Dec 5, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Dec 4, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.28% | 500 |
| Dec 3, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 133 |
| Dec 2, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -4.75% | 100 |
| Nov 26, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Nov 25, 2024 | 15.50 | 16.01 | 15.50 | 16.01 | 16.01 | 0.06% | 300 |
| Nov 22, 2024 | 14.40 | 16.50 | 14.40 | 16.00 | 16.00 | 0.25% | 4,630 |
| Nov 21, 2024 | 16.00 | 16.65 | 15.96 | 15.96 | 15.96 | 4.66% | 900 |
| Nov 20, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 19, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 50 |
| Nov 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 15, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 14, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 4,250 |
| Nov 13, 2024 | 16.13 | 16.13 | 15.25 | 15.25 | 15.25 | -3.05% | 3,200 |
| Nov 12, 2024 | 15.43 | 15.73 | 15.32 | 15.73 | 15.73 | -4.20% | 1,497 |
| Nov 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 5 |
| Nov 8, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Nov 7, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.62% | 100 |
| Nov 6, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Nov 5, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Nov 4, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Nov 1, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Oct 31, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Oct 30, 2024 | 16.82 | 16.82 | 16.69 | 16.69 | 16.69 | -4.63% | 600 |
| Oct 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 50 |
| Oct 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Oct 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 60 |
| Oct 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 50 |
| Oct 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 503 |
| Oct 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 15, 2024 | 18.00 | 18.04 | 17.50 | 17.50 | 17.50 | -4.74% | 1,499 |
| Oct 14, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -3.32% | 100 |
| Oct 11, 2024 | 18.80 | 19.35 | 18.80 | 19.00 | 19.00 | 0.73% | 1,398 |
| Oct 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | - |
| Oct 9, 2024 | 19.23 | 19.23 | 18.86 | 18.86 | 18.86 | 4.65% | 1,760 |
| Oct 8, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | 5 |
| Oct 7, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -3.61% | 190 |
| Oct 4, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 5 |
| Oct 3, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 2, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.91% | 962 |
| Oct 1, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 5 |
| Sep 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.24% | 102 |
| Sep 27, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | - |
| Sep 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | 4 |
| Sep 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | - |
| Sep 24, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 4.47% | 600 |
| Sep 23, 2024 | 17.25 | 17.35 | 17.00 | 17.35 | 17.35 | -4.14% | 901 |
| Sep 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.03% | 100 |
| Sep 19, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -9.03% | 300 |
| Sep 18, 2024 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 20.44% | 300 |
| Sep 17, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | 60 |
| Sep 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Sep 13, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Sep 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Sep 11, 2024 | 15.25 | 16.19 | 15.25 | 16.19 | 16.19 | 11.66% | 2,050 |
| Sep 10, 2024 | 14.98 | 14.98 | 14.50 | 14.50 | 14.50 | -8.46% | 250 |
| Sep 9, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 6.38% | 343 |
| Sep 6, 2024 | 15.33 | 15.33 | 14.89 | 14.89 | 14.89 | -6.94% | 981 |
| Sep 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2024 | 15.51 | 16.00 | 15.51 | 16.00 | 16.00 | -5.60% | 1,085 |
| Sep 3, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 40 |
| Aug 30, 2024 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.89% | 1,300 |
| Aug 29, 2024 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | -0.41% | 1,100 |
| Aug 28, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 30 |
| Aug 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 30 |
| Aug 26, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.24% | 569 |
| Aug 23, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Aug 22, 2024 | 16.15 | 16.91 | 16.15 | 16.91 | 16.91 | 0.42% | 700 |
| Aug 21, 2024 | 16.50 | 16.84 | 16.50 | 16.84 | 16.84 | 1.02% | 605 |
| Aug 20, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Aug 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 6.38% | 100 |
| Aug 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | - |
| Aug 15, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | 4,250 |
| Aug 14, 2024 | 16.04 | 16.04 | 15.67 | 15.67 | 15.67 | 1.10% | 800 |
| Aug 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.37% | 197 |
| Aug 12, 2024 | 17.40 | 17.40 | 16.00 | 16.04 | 16.04 | -8.34% | 1,600 |
| Aug 9, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 17 |
| Aug 7, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | 1,500 |
| Aug 6, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 40 |
| Aug 5, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 55 |