AMG Critical Materials N.V. (AMVMF)
OTCMKTS
· Delayed Price · Currency is USD
16.70
+2.20 (15.17%)
Apr 28, 2025, 4:00 PM EDT
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.05% | 500 |
| Apr 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | 250 |
| Apr 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Apr 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | 1 |
| Apr 16, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | 5 |
| Apr 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Apr 14, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 11.61% | 400 |
| Apr 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 3,761 |
| Apr 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 1 |
| Apr 9, 2025 | 14.50 | 14.97 | 14.50 | 14.97 | 14.97 | 9.99% | 525 |
| Apr 8, 2025 | 14.15 | 14.15 | 13.61 | 13.61 | 13.61 | 0.29% | 3,100 |
| Apr 7, 2025 | 13.00 | 13.75 | 13.00 | 13.57 | 13.57 | 1.12% | 10,075 |
| Apr 4, 2025 | 14.00 | 14.00 | 13.42 | 13.42 | 13.42 | -13.70% | 600 |
| Apr 3, 2025 | 14.00 | 15.55 | 14.00 | 15.55 | 15.55 | 1.97% | 1,325 |
| Apr 2, 2025 | 16.30 | 16.30 | 15.25 | 15.25 | 15.25 | -7.01% | 300 |
| Apr 1, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | -2.64% | 300 |
| Mar 31, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Mar 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -11.35% | 100 |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 50 |
| Mar 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.81% | 1,000 |
| Mar 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - | - |
| Mar 18, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 15.62% | 100 |
| Mar 17, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Mar 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.21% | 150 |
| Mar 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | - |
| Mar 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | - |
| Mar 11, 2025 | 17.45 | 17.45 | 17.44 | 17.44 | 17.44 | -4.44% | 1,200 |
| Mar 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Mar 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -9.20% | 500 |
| Mar 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 15.96% | 500 |
| Mar 5, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - | - |
| Mar 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - | - |
| Mar 3, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | -0.10% | 610 |
| Feb 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -3.61% | 2,500 |
| Feb 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | 1,950 |
| Feb 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -8.89% | 1,400 |
| Feb 24, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | - |
| Feb 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.55% | 150 |
| Feb 20, 2025 | 17.26 | 18.05 | 17.26 | 18.05 | 18.05 | 12.46% | 300 |
| Feb 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Feb 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |