AMG Critical Materials N.V. (AMVMF)
OTCMKTS · Delayed Price · Currency is USD
45.00
+0.75 (1.69%)
May 22, 2026, 3:47 PM EST
AMVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.69% | 302 |
| May 21, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 8.06% | 200 |
| May 20, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -14.74% | 2,426 |
| May 13, 2026 | 47.08 | 48.03 | 47.08 | 48.03 | 48.03 | 6.46% | 800 |
| May 12, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2.51% | 450 |
| May 8, 2026 | 44.75 | 44.75 | 44.01 | 44.01 | 44.01 | -5.78% | 9,100 |
| May 7, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 3.87% | 5,100 |
| May 6, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 2.67% | 100 |
| Apr 30, 2026 | 40.23 | 43.80 | 40.23 | 43.80 | 43.80 | 1.04% | 400 |
| Apr 29, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 11.38% | 100 |
| Apr 28, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -12.74% | 155 |
| Apr 22, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.69% | 580 |
| Apr 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 5.80% | 100 |
| Apr 20, 2026 | 42.00 | 42.00 | 41.87 | 41.87 | 41.87 | -5.21% | 692 |
| Apr 17, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 10.43% | 450 |
| Apr 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.17% | 500 |
| Apr 14, 2026 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -4.00% | 353 |
| Apr 10, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 4.38% | 450 |
| Apr 9, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -6.31% | 240 |
| Apr 7, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 247 |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.86% | 3,502 |
| Mar 31, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 5.17% | 100 |
| Mar 27, 2026 | 38.60 | 38.65 | 38.30 | 38.65 | 38.65 | -0.39% | 1,707 |
| Mar 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 6.56% | 100 |
| Mar 23, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 2.57% | 100 |
| Mar 20, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.05% | 100 |
| Mar 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.71% | 300 |
| Mar 16, 2026 | 37.83 | 40.98 | 37.04 | 40.98 | 40.98 | -4.70% | 7,510 |
| Mar 11, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 6.55% | 712 |
| Mar 10, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 3.48% | 525 |
| Mar 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.83% | 200 |
| Mar 4, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 6.42% | 380 |
| Mar 2, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 5.56% | 100 |
| Feb 27, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.75% | 305 |
| Feb 26, 2026 | 39.91 | 40.00 | 39.91 | 40.00 | 40.00 | -9.09% | 41,221 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.35 | 44.00 | 44.00 | 3.96% | 3,670 |
| Feb 20, 2026 | 42.66 | 42.66 | 42.33 | 42.33 | 42.33 | 1.50% | 1,270 |
| Feb 17, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -3.47% | 772 |
| 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 |