AmeriTrust Financial Technologies Inc. (TSXV:AMT)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
Jun 5, 2026, 3:41 PM EST
TSXV:AMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 5,323,118 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 25,549,415 |
| Jun 3, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 26,116,882 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 2,348,733 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 1,319,125 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 9,373,624 |
| May 28, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 53.85% | 1,456,097 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 411,294 |
| May 26, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 820,236 |
| May 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 489,332 |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 149,037 |
| May 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 466,890 |
| May 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 202,263 |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 221,404 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 215,269 |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 568,453 |
| May 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 803,389 |
| May 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 459,398 |
| May 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 781,105 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 54,705 |
| May 7, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,973,084 |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 126,874 |
| May 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 7,024,432 |
| May 4, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 388,275 |
| May 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 119,500 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 109,310 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 362,916 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 242,469 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 639,869 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,563,800 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 833,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,615 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 73,069 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,222,998 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,321,146 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 524,987 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,500 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 74,370 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,489,808 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,796,355 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 785,983 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 712,564 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 884,930 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 507,096 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,028,001 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,060,526 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 262,027 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 7,038,964 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 225,316 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71,712 |