Amotiv Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.300 | 6.480 | 6.300 | 6.400 | 6.400 | 193,858 |
| 2025-08-06 | 6.270 | 6.290 | 6.230 | 6.290 | 6.290 | 52,559 |
| 2025-08-05 | 6.210 | 6.310 | 6.210 | 6.270 | 6.270 | 181,254 |
| 2025-08-01 | 6.080 | 6.180 | 6.080 | 6.170 | 6.170 | 40,639 |
| 2025-07-31 | 6.190 | 6.190 | 6.030 | 6.090 | 6.090 | 53,266 |
| 2025-07-30 | 6.200 | 6.280 | 6.100 | 6.110 | 6.110 | 44,576 |
| 2025-07-29 | 6.170 | 6.180 | 6.100 | 6.140 | 6.140 | 11,723 |
| 2025-07-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 13,210 |
| 2025-07-25 | 6.150 | 6.190 | 6.135 | 6.150 | 6.150 | 10,333 |
| 2025-07-24 | 6.120 | 6.140 | 6.090 | 6.130 | 6.130 | 10,423 |
| 2025-07-23 | 6.110 | 6.170 | 6.090 | 6.120 | 6.120 | 23,960 |
| 2025-07-22 | 6.000 | 6.140 | 6.000 | 6.110 | 6.110 | 12,885 |
| 2025-07-21 | 6.130 | 6.130 | 6.000 | 6.000 | 6.000 | 42,499 |
| 2025-07-18 | 6.200 | 6.250 | 6.050 | 6.050 | 6.050 | 164,416 |
| 2025-07-17 | 6.080 | 6.210 | 6.050 | 6.210 | 6.210 | 104,762 |
| 2025-07-16 | 6.080 | 6.100 | 6.060 | 6.060 | 6.060 | 78,002 |
| 2025-07-15 | 6.110 | 6.120 | 6.070 | 6.070 | 6.070 | 20,456 |
| 2025-07-14 | 6.130 | 6.140 | 6.040 | 6.090 | 6.090 | 82,521 |
| 2025-07-11 | 6.160 | 6.160 | 6.040 | 6.130 | 6.130 | 8,939 |
| 2025-07-10 | 6.090 | 6.180 | 6.090 | 6.140 | 6.140 | 31,227 |
| 2025-07-09 | 6.050 | 6.110 | 6.050 | 6.100 | 6.100 | 27,456 |
| 2025-07-08 | 6.000 | 6.140 | 6.000 | 6.080 | 6.080 | 59,741 |
| 2025-07-07 | 6.040 | 6.060 | 6.000 | 6.040 | 6.040 | 36,446 |
| 2025-07-04 | 6.050 | 6.060 | 6.010 | 6.050 | 6.050 | 9,509 |
| 2025-07-03 | 6.000 | 6.050 | 5.970 | 6.020 | 6.020 | 121,652 |
| 2025-07-02 | 5.810 | 6.020 | 5.810 | 6.000 | 6.000 | 50,813 |
| 2025-06-30 | 5.750 | 5.870 | 5.750 | 5.830 | 5.830 | 19,898 |
| 2025-06-27 | 5.750 | 5.770 | 5.750 | 5.750 | 5.750 | 117,529 |
| 2025-06-26 | 5.800 | 5.830 | 5.730 | 5.750 | 5.750 | 72,968 |
| 2025-06-25 | 5.800 | 5.810 | 5.760 | 5.760 | 5.760 | 33,813 |
| 2025-06-24 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 31,753 |
| 2025-06-23 | 5.840 | 5.910 | 5.810 | 5.810 | 5.810 | 8,767 |
| 2025-06-20 | 5.820 | 5.950 | 5.820 | 5.850 | 5.850 | 26,608 |
| 2025-06-19 | 6.010 | 6.010 | 5.840 | 5.840 | 5.840 | 18,569 |
| 2025-06-18 | 6.040 | 6.170 | 5.940 | 5.940 | 5.940 | 26,789 |
| 2025-06-17 | 6.060 | 6.160 | 6.020 | 6.070 | 6.070 | 951,769 |
| 2025-06-16 | 6.050 | 6.080 | 6.010 | 6.020 | 6.020 | 18,608 |
| 2025-06-13 | 6.000 | 6.060 | 5.970 | 6.030 | 6.030 | 41,423 |
| 2025-06-12 | 6.000 | 6.100 | 6.000 | 6.090 | 6.090 | 46,921 |
| 2025-06-11 | 6.010 | 6.080 | 6.000 | 6.000 | 6.000 | 23,866 |
| 2025-06-10 | 6.000 | 6.070 | 5.970 | 6.040 | 6.040 | 48,433 |
| 2025-06-09 | 6.030 | 6.110 | 6.020 | 6.020 | 6.020 | 72,371 |
| 2025-06-06 | 6.050 | 6.070 | 5.990 | 6.000 | 6.000 | 37,202 |
| 2025-06-05 | 5.850 | 6.060 | 5.840 | 6.020 | 6.020 | 112,470 |
| 2025-06-04 | 5.800 | 5.850 | 5.800 | 5.820 | 5.820 | 41,043 |
| 2025-06-03 | 5.750 | 5.820 | 5.750 | 5.800 | 5.800 | 43,811 |
| 2025-06-02 | 5.750 | 5.830 | 5.750 | 5.750 | 5.750 | 14,003 |
| 2025-05-30 | 5.750 | 5.790 | 5.750 | 5.760 | 5.760 | 17,671 |
| 2025-05-29 | 5.760 | 5.840 | 5.750 | 5.750 | 5.750 | 79,785 |
| 2025-05-28 | 5.800 | 5.800 | 5.750 | 5.760 | 5.760 | 18,788 |
| 2025-05-27 | 5.790 | 5.840 | 5.790 | 5.800 | 5.800 | 12,517 |
| 2025-05-26 | 5.790 | 5.820 | 5.790 | 5.820 | 5.820 | 5,099 |
| 2025-05-23 | 5.810 | 5.810 | 5.750 | 5.790 | 5.790 | 37,814 |
| 2025-05-22 | 5.750 | 5.800 | 5.750 | 5.760 | 5.760 | 15,735 |
| 2025-05-21 | 5.800 | 5.890 | 5.750 | 5.760 | 5.760 | 68,497 |
| 2025-05-20 | 5.850 | 5.850 | 5.750 | 5.770 | 5.770 | 75,018 |
| 2025-05-16 | 5.840 | 5.870 | 5.790 | 5.800 | 5.800 | 32,423 |
| 2025-05-15 | 5.780 | 5.870 | 5.780 | 5.840 | 5.840 | 51,333 |
| 2025-05-14 | 5.810 | 5.810 | 5.740 | 5.780 | 5.780 | 33,520 |
| 2025-05-13 | 5.960 | 5.960 | 5.760 | 5.810 | 5.810 | 33,872 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.