AMG Critical Materials N.V. (AMVMF)
OTCMKTS · Delayed Price · Currency is USD
27.74
-1.44 (-4.94%)
Aug 1, 2025, 1:33 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.00 | 28.00 | 27.74 | 27.74 | 27.74 | -4.94% | 1,110 |
| Jul 31, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - | 73 |
| Jul 30, 2025 | 29.00 | 29.18 | 29.00 | 29.18 | 29.18 | -1.25% | 400 |
| Jul 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.59% | 1,220 |
| Jul 28, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 29 |
| Jul 25, 2025 | 30.41 | 30.65 | 30.41 | 30.65 | 30.65 | 6.35% | 700 |
| Jul 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Jul 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Jul 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Jul 21, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Jul 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 360 |
| Jul 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 70 |
| Jul 16, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 35 |
| Jul 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | - |
| Jul 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.36% | 102 |
| Jul 11, 2025 | 28.55 | 28.93 | 28.55 | 28.93 | 28.93 | -0.26% | 200 |
| Jul 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.93% | 200 |
| Jul 9, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 7.52% | 3,356 |
| Jul 8, 2025 | 25.70 | 25.70 | 24.95 | 24.99 | 24.99 | -1.73% | 1,500 |
| Jul 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jul 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 150 |
| Jul 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jul 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jun 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 250 |
| Jun 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 25.16% | 150 |
| Jun 26, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Jun 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Jun 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Jun 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -8.27% | 2,000 |
| Jun 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.96% | 1,064 |
| Jun 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -2.21% | 300 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 101 |
| Jun 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.74% | 135 |
| Jun 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 3.39% | 110 |
| Jun 4, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jun 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jun 2, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.56% | 500 |
| May 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 500 |
| May 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 5 |
| May 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 500 |
| May 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |