Skip to main content
AmeriTrust Financial Technologies Inc. (TSXV:AMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
At close: Dec 5, 2025

TSXV:AMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.04-11.11%2,341
Dec 4, 20250.050.050.050.050.05-44,878
Dec 3, 20250.050.050.050.050.0512.50%172,186
Dec 2, 20250.040.040.040.040.04-11.11%2,750
Dec 1, 20250.050.050.050.050.05-204,218
Nov 28, 20250.050.050.040.050.05-70,842
Nov 27, 20250.050.050.050.050.0512.50%5,113
Nov 26, 20250.050.050.040.040.04-11.11%272,948
Nov 25, 20250.050.050.040.050.05-40,000
Nov 24, 20250.050.050.050.050.05-523,984
Nov 21, 20250.050.050.050.050.05-11,000
Nov 20, 20250.050.050.050.050.05-10.00%10,098
Nov 19, 20250.050.050.050.050.0511.11%1,005,050
Nov 18, 20250.050.050.040.050.05-796,964
Nov 17, 20250.050.050.050.050.05-25,000
Nov 14, 20250.050.050.050.050.05-10.00%664,856
Nov 13, 20250.050.050.050.050.05-56,223
Nov 12, 20250.050.050.050.050.05-9.09%9,000
Nov 10, 20250.060.060.060.060.06-63,173
Nov 7, 20250.050.060.050.060.06-130,400
Nov 5, 20250.060.060.050.060.06-65,771
Nov 4, 20250.050.060.050.060.0610.00%714,183
Nov 3, 20250.050.060.050.050.05-9.09%299,596
Oct 31, 20250.050.060.050.060.0610.00%248,288
Oct 30, 20250.050.060.050.050.05-9.09%548,400
Oct 29, 20250.060.060.050.060.06-310,410
Oct 28, 20250.060.060.060.060.06-190,625
Oct 27, 20250.050.060.050.060.06-212,300
Oct 24, 20250.060.060.060.060.06-238,418
Oct 23, 20250.060.060.060.060.06-174,294
Oct 22, 20250.060.060.060.060.06-8.33%79,000
Oct 21, 20250.060.060.060.060.06-290,863
Oct 20, 20250.070.070.060.060.06-228,050
Oct 17, 20250.070.070.060.060.06-10,240
Oct 16, 20250.070.070.060.060.06-7.69%54,385
Oct 15, 20250.070.070.060.070.07-198,000
Oct 14, 20250.060.070.060.070.07-198,742
Oct 10, 20250.060.070.060.070.078.33%136,607
Oct 9, 20250.070.070.060.060.06-700,000
Oct 8, 20250.070.070.060.060.06-7.69%48,300
Oct 7, 20250.090.090.070.070.078.33%2,546,622
Oct 6, 20250.060.070.060.060.06-203,929
Oct 3, 20250.060.060.060.060.06-7.69%34,684
Oct 2, 20250.070.070.070.070.078.33%18,484
Oct 1, 20250.060.070.060.060.06-7.69%655,866
Sep 30, 20250.070.070.070.070.07-17,543
Sep 29, 20250.060.070.060.070.07-108,705
Sep 26, 20250.070.070.060.070.07-557,596
Sep 24, 20250.070.070.070.070.07-7.14%259,000
Sep 23, 20250.070.070.070.070.07-137,300
Sep 22, 20250.070.080.070.070.07-128,500
Sep 19, 20250.070.070.070.070.07-100,545
Sep 18, 20250.070.070.070.070.07-294,478
Sep 17, 20250.070.070.070.070.07-208,094
Sep 16, 20250.070.070.070.070.077.69%7,800
Sep 15, 20250.070.070.070.070.07-70,075
Sep 12, 20250.070.070.070.070.07-7.14%197,700
Sep 11, 20250.070.070.070.070.07-25,359
Sep 10, 20250.070.070.070.070.07-6.67%583,021
Sep 9, 20250.070.080.070.080.087.14%205,000
Sep 8, 20250.070.080.070.070.077.69%631,716
Sep 5, 20250.070.070.060.070.07-13.33%328,200
Sep 4, 20250.080.080.080.080.08-7,000
Sep 3, 20250.070.080.070.080.087.14%112,000
Sep 2, 20250.080.080.070.070.07-12.50%494,285
Aug 29, 20250.080.080.080.080.086.67%1,332
Aug 28, 20250.070.080.070.080.08-81,114
Aug 27, 20250.080.080.080.080.087.14%217,946
Aug 26, 20250.070.070.070.070.077.69%101,000
Aug 25, 20250.080.080.070.070.07-18.75%403,192
Aug 22, 20250.080.080.080.080.086.67%6,000
Aug 21, 20250.070.080.070.080.08-21,396
Aug 20, 20250.070.080.070.080.08-51,350
Aug 19, 20250.080.080.080.080.08-33,700
Aug 18, 20250.080.080.080.080.08-34,312
Aug 15, 20250.080.080.070.080.08-302,000
Aug 14, 20250.080.080.080.080.08-64,830
Aug 13, 20250.080.080.080.080.08-6.25%85,374
Aug 12, 20250.080.080.080.080.08-147,055
Aug 11, 20250.080.080.080.080.08-271,992
Aug 8, 20250.090.090.080.080.08-5.88%19,000
Aug 7, 20250.080.090.080.090.096.25%130,600
Aug 6, 20250.080.080.080.080.08-5.88%13,000
Aug 5, 20250.100.100.090.090.09-10.53%278,502
Aug 1, 20250.100.100.090.100.10-343,103
Jul 31, 20250.100.100.090.100.10-146,000
Jul 30, 20250.090.100.090.100.10-147,253
Jul 29, 20250.100.110.090.100.10-5.00%1,902,658
Jul 28, 20250.070.110.070.100.1042.86%3,261,470
Jul 25, 20250.060.070.060.070.0716.67%308,500
Jul 24, 20250.070.070.060.060.06-7.69%735,200
Jul 23, 20250.060.070.060.070.07-484,000
Jul 22, 20250.070.070.060.070.07-7.14%506,731
Jul 21, 20250.080.080.070.070.07-6.67%544,600
Jul 18, 20250.070.080.070.080.087.14%89,000
Jul 17, 20250.070.070.070.070.077.69%141,000
Jul 16, 20250.070.070.070.070.07-7.14%64,500
Jul 15, 20250.070.070.070.070.077.69%164,700
Jul 14, 20250.070.080.070.070.07-7.14%255,710
Jul 11, 20250.070.070.070.070.07-1,000