AmeriTrust Financial Technologies Inc. (TSXV:AMT)
0.0550
0.00 (0.00%)
Oct 24, 2025, 10:48 AM EDT
TSXV:AMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 174,294 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 79,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 290,863 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 228,050 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 10,240 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 54,385 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 198,000 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 198,742 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 136,607 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 700,000 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 48,300 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 8.33% | 2,546,622 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 203,929 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 34,684 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 18,484 |
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 655,866 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,543 |
| Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 108,705 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 557,596 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 259,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 137,300 |
| Sep 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 128,500 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,545 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 294,478 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 208,094 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,800 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,075 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 197,700 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,359 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 583,021 |
| Sep 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 205,000 |
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 631,716 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 328,200 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 112,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 494,285 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,332 |
| Aug 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 81,114 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 217,946 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 101,000 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 403,192 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 6,000 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 21,396 |
| Aug 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 51,350 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33,700 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 34,312 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 302,000 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 64,830 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 85,374 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 147,055 |