Amigo Resources PLC (LON:AMGO)
London
· Delayed Price · Currency is GBP · Price in GBX 3.080
+0.330 (12.00%)
Apr 29, 2026, 9:43 AM GMT
Amigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,440,206 |
| Apr 27, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 1,288,429 |
| Apr 24, 2026 | 2.75 | 3.00 | 2.50 | 2.70 | 2.70 | -1.82% | 3,712,394 |
| Apr 23, 2026 | 2.50 | 3.00 | 2.25 | 2.75 | 2.75 | 10.00% | 2,053,024 |
| Apr 22, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 610,860 |
| Apr 21, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 1,028,114 |
| Apr 20, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 1,646,373 |
| Apr 17, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 984,673 |
| Apr 16, 2026 | 2.75 | 2.58 | 2.58 | 2.50 | 2.50 | -2.34% | 1,516,598 |
| Apr 15, 2026 | 2.63 | 2.75 | 2.50 | 2.56 | 2.56 | -2.48% | 709,744 |
| Apr 14, 2026 | 2.50 | 2.75 | 2.50 | 2.63 | 2.63 | 10.53% | 1,161,669 |
| Apr 13, 2026 | 2.64 | 2.50 | 2.50 | 2.38 | 2.38 | -5.00% | 7,843,023 |
| Apr 10, 2026 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -9.09% | 3,589,680 |
| Apr 9, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 10.00% | 733,781 |
| Apr 8, 2026 | 2.63 | 3.00 | 2.25 | 2.50 | 2.50 | -3.10% | 1,552,079 |
| Apr 7, 2026 | 2.75 | 3.00 | 2.25 | 2.58 | 2.58 | -6.18% | 3,155,860 |
| Apr 2, 2026 | 2.50 | 3.00 | 2.25 | 2.75 | 2.75 | - | 1,659,710 |
| Apr 1, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 10.00% | 615,454 |
| Mar 31, 2026 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -1.96% | 588,471 |
| Mar 30, 2026 | 2.75 | 3.00 | 2.50 | 2.55 | 2.55 | -0.78% | 1,045,242 |
| Mar 27, 2026 | 2.88 | 3.00 | 2.50 | 2.57 | 2.57 | -10.61% | 2,195,163 |
| Mar 26, 2026 | 3.00 | 3.25 | 2.75 | 2.88 | 2.88 | -4.17% | 2,599,074 |
| Mar 25, 2026 | 2.75 | 3.25 | 2.25 | 3.00 | 3.00 | 3.81% | 4,767,939 |
| Mar 24, 2026 | 2.75 | 3.25 | 2.25 | 2.89 | 2.89 | 5.09% | 2,174,909 |
| Mar 23, 2026 | 2.88 | 3.25 | 2.25 | 2.75 | 2.75 | -4.35% | 1,445,782 |
| Mar 20, 2026 | 2.88 | 3.25 | 2.50 | 2.88 | 2.88 | -4.17% | 762,564 |
| Mar 19, 2026 | 2.75 | 3.20 | 2.25 | 3.00 | 3.00 | 3.45% | 2,443,863 |
| Mar 18, 2026 | 2.63 | 3.00 | 2.25 | 2.90 | 2.90 | 5.45% | 1,810,801 |
| Mar 17, 2026 | 2.63 | 3.00 | 2.49 | 2.75 | 2.75 | 9.13% | 2,255,051 |
| Mar 16, 2026 | 2.35 | 3.00 | 2.25 | 2.52 | 2.52 | 7.23% | 2,744,911 |
| Mar 13, 2026 | 2.25 | 2.50 | 2.00 | 2.35 | 2.35 | 4.44% | 1,365,854 |
| Mar 12, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | -6.25% | 1,608,075 |
| Mar 11, 2026 | 2.50 | 3.00 | 2.00 | 2.40 | 2.40 | 6.67% | 1,563,869 |
| Mar 10, 2026 | 2.50 | 3.00 | 2.00 | 2.25 | 2.25 | -10.00% | 889,155 |
| Mar 9, 2026 | 2.25 | 3.00 | 2.00 | 2.50 | 2.50 | 6.38% | 2,478,670 |
| Mar 6, 2026 | 2.25 | 2.50 | 2.00 | 2.35 | 2.35 | 4.44% | 1,832,511 |
| Mar 5, 2026 | 2.50 | 3.00 | 2.23 | 2.25 | 2.25 | -9.27% | 1,872,779 |
| Mar 4, 2026 | 2.25 | 3.00 | 2.00 | 2.48 | 2.48 | 10.22% | 1,252,996 |
| Mar 3, 2026 | 2.63 | 2.75 | 2.00 | 2.25 | 2.25 | -14.29% | 1,346,328 |
| Mar 2, 2026 | 3.00 | 3.50 | 2.25 | 2.63 | 2.63 | -13.08% | 4,427,312 |
| Feb 27, 2026 | 2.88 | 3.50 | 2.50 | 3.02 | 3.02 | 7.86% | 3,175,864 |
| Feb 26, 2026 | 2.63 | 3.25 | 2.25 | 2.80 | 2.80 | 6.67% | 3,776,047 |
| Feb 25, 2026 | 2.50 | 3.50 | 2.00 | 2.63 | 2.63 | 5.00% | 2,553,105 |
| Feb 24, 2026 | 2.25 | 3.00 | 2.00 | 2.50 | 2.50 | 4.17% | 2,873,908 |
| Feb 23, 2026 | 2.25 | 3.00 | 2.00 | 2.40 | 2.40 | 6.67% | 5,658,493 |
| Feb 20, 2026 | 2.00 | 2.50 | 1.65 | 2.25 | 2.25 | 12.50% | 6,010,132 |
| Feb 19, 2026 | 2.00 | 2.50 | 1.50 | 2.00 | 2.00 | - | 862,242 |
| Feb 18, 2026 | 2.13 | 2.50 | 1.50 | 2.00 | 2.00 | - | 2,644,239 |
| Feb 17, 2026 | 2.13 | 2.50 | 1.75 | 2.00 | 2.00 | -5.88% | 3,024,057 |
| Feb 16, 2026 | 1.85 | 2.50 | 1.50 | 2.13 | 2.13 | 14.86% | 1,442,045 |
| Feb 13, 2026 | 1.75 | 2.20 | 1.50 | 1.85 | 1.85 | 5.71% | 1,827,390 |
| Feb 12, 2026 | 1.88 | 2.25 | 1.50 | 1.75 | 1.75 | -14.63% | 1,822,286 |
| Feb 11, 2026 | 1.88 | 2.25 | 1.50 | 2.05 | 2.05 | 9.33% | 3,603,247 |
| Feb 10, 2026 | 1.88 | 2.25 | 1.50 | 1.88 | 1.88 | -11.14% | 480,258 |
| Feb 9, 2026 | 1.88 | 2.25 | 1.50 | 2.11 | 2.11 | 12.53% | 1,692,863 |
| Feb 6, 2026 | 2.50 | 3.00 | 1.50 | 1.88 | 1.88 | -20.89% | 7,104,685 |
| Feb 5, 2026 | 2.25 | 3.00 | 2.00 | 2.37 | 2.37 | -0.84% | 3,939,924 |
| Feb 4, 2026 | 2.80 | 3.00 | 2.00 | 2.39 | 2.39 | -13.09% | 3,227,311 |
| Feb 3, 2026 | 3.00 | 3.50 | 2.00 | 2.75 | 2.75 | -1.79% | 4,767,335 |
| Feb 2, 2026 | 2.50 | 3.50 | 2.50 | 2.80 | 2.80 | 12.00% | 8,276,921 |
| Jan 30, 2026 | 2.65 | 3.30 | 2.00 | 2.50 | 2.50 | -13.79% | 33,281,160 |
| Jan 29, 2026 | 2.75 | 4.00 | 2.30 | 2.90 | 2.90 | 34.26% | 23,475,920 |
| Jan 28, 2026 | 1.75 | 3.50 | 1.70 | 2.16 | 2.16 | 23.43% | 24,324,540 |
| Jan 27, 2026 | 2.05 | 2.08 | 1.50 | 1.75 | 1.75 | -2.78% | 8,204,315 |
| Jan 26, 2026 | 1.18 | 2.20 | 1.08 | 1.80 | 1.80 | 40.63% | 14,826,530 |
| Jan 23, 2026 | 1.15 | 1.30 | 1.00 | 1.28 | 1.28 | 11.30% | 5,713,551 |
| Jan 22, 2026 | 1.08 | 1.30 | 1.00 | 1.15 | 1.15 | 6.98% | 2,283,426 |
| Jan 21, 2026 | 1.05 | 1.20 | 0.95 | 1.08 | 1.08 | 2.38% | 4,011,345 |
| Jan 20, 2026 | 0.93 | 1.15 | 0.90 | 1.05 | 1.05 | 15.38% | 11,067,430 |
| Jan 19, 2026 | 0.80 | 1.10 | 0.80 | 0.91 | 0.91 | 13.75% | 8,355,135 |
| Jan 16, 2026 | 0.80 | 0.95 | 0.77 | 0.80 | 0.80 | - | 1,570,386 |
| Jan 15, 2026 | 0.80 | 0.90 | 0.75 | 0.80 | 0.80 | - | 1,771,183 |
| Jan 14, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 1,087,890 |
| Jan 13, 2026 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | - | 1,005,880 |
| Jan 12, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 188,865 |
| Jan 9, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 4,116,320 |
| Jan 8, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 2,688,949 |
| Jan 7, 2026 | 0.68 | 0.95 | 0.60 | 0.80 | 0.80 | 18.52% | 7,582,545 |
| Jan 6, 2026 | 0.68 | 0.76 | 0.55 | 0.68 | 0.68 | - | 4,462,181 |
| Jan 5, 2026 | 0.73 | 0.80 | 0.60 | 0.68 | 0.68 | -6.90% | 2,191,262 |
| Jan 2, 2026 | 0.80 | 0.90 | 0.66 | 0.73 | 0.73 | -9.38% | 5,543,176 |
| Dec 31, 2025 | 0.88 | 0.90 | 0.73 | 0.80 | 0.80 | -11.11% | 2,925,601 |
| Dec 30, 2025 | 0.83 | 1.00 | 0.77 | 0.90 | 0.90 | 9.09% | 7,140,810 |
| Dec 29, 2025 | 0.90 | 1.05 | 0.80 | 0.83 | 0.83 | -8.33% | 6,052,146 |
| Dec 24, 2025 | 0.85 | 1.00 | 0.70 | 0.90 | 0.90 | 5.88% | 10,356,050 |
| Dec 23, 2025 | 0.58 | 1.05 | 0.61 | 0.85 | 0.85 | 47.83% | 27,048,380 |
| Dec 22, 2025 | 0.48 | 0.70 | 0.40 | 0.58 | 0.58 | 21.05% | 11,843,130 |
| Dec 19, 2025 | 0.43 | 0.65 | 0.45 | 0.48 | 0.48 | 11.76% | 29,008,070 |
| Dec 18, 2025 | 0.43 | 0.50 | 0.35 | 0.43 | 0.43 | - | 2,878,178 |
| Dec 17, 2025 | 0.43 | 0.50 | 0.35 | 0.43 | 0.43 | - | 391,388 |
| Dec 16, 2025 | 0.43 | 0.52 | 0.40 | 0.43 | 0.43 | - | 8,368,498 |
| Dec 15, 2025 | 0.48 | 0.50 | 0.35 | 0.43 | 0.43 | -19.05% | 6,326,536 |
| Dec 12, 2025 | 0.53 | 0.60 | 0.46 | 0.53 | 0.53 | - | 2,888,990 |
| Dec 11, 2025 | 0.53 | 0.60 | 0.46 | 0.53 | 0.53 | -4.55% | 415,551 |
| Dec 10, 2025 | 0.55 | 0.60 | 0.49 | 0.55 | 0.55 | - | 3,242,547 |
| Dec 9, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | 10.00% | 2,397,726 |
| Dec 8, 2025 | 0.48 | 0.60 | 0.40 | 0.50 | 0.50 | 5.26% | 3,202,305 |
| Dec 5, 2025 | 0.43 | 0.55 | 0.42 | 0.48 | 0.48 | 11.76% | 5,383,869 |
| Dec 4, 2025 | 0.43 | 0.50 | 0.35 | 0.43 | 0.43 | - | 48,200 |
| Dec 3, 2025 | 0.43 | 0.50 | 0.35 | 0.43 | 0.43 | - | 949,794 |