Dark

AMRK
A-Mark Precious Metals, Inc.
stock NASDAQ

Inactive

Dec 1, 2025

29.25USD+1.881%(+0.54)383,275

Pre-market

0.00USD-100.000%(-28.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-01	28.6300	29.4700	28.500000	29.2500	+1.881%	383,275	0.000%
2025-11-28	27.4400	28.7500	27.220000	28.7100	+5.281%	258,756	+1.881%
2025-11-26	26.5700	27.3700	26.500000	27.2700	+2.635%	195,611	+7.261%
2025-11-25	26.2700	26.6000	26.030000	26.5700	+2.035%	181,744	+10.087%
2025-11-24	26.4400	26.4800	25.830000	26.0400	-1.513%	242,908	+12.327%
2025-11-21	25.8000	27.1000	25.482700	26.4400	+2.243%	307,139	+10.628%
2025-11-20	25.9600	27.3100	25.810000	25.8600	+0.544%	541,177	+13.109%
2025-11-19	25.7100	26.3000	25.040000	25.7200	+0.390%	616,548	+13.725%
2025-11-18	25.0900	25.7200	24.780000	25.6200	+0.946%	320,218	+14.169%
2025-11-17	25.2300	25.9500	24.900000	25.3800	+0.555%	384,384	+15.248%
2025-11-14	24.8500	25.4000	24.500000	25.2400	-0.747%	486,506	+15.887%
2025-11-13	26.1700	26.5900	25.280000	25.4300	-3.271%	492,449	+15.022%
2025-11-12	26.0900	26.5003	25.925000	26.2900	+1.077%	260,176	+11.259%
2025-11-11	26.9100	26.9100	25.401500	26.0100	-4.058%	288,502	+12.457%
2025-11-10	26.0500	27.4800	25.900000	27.1100	+7.197%	353,681	+7.894%
2025-11-07	24.3000	26.8700	23.000000	25.2900	+1.200%	565,279	+15.658%
2025-11-06	25.1000	25.2900	24.110000	24.9900	+0.604%	412,648	+17.047%
2025-11-05	24.9700	25.1500	24.120000	24.8400	+0.445%	507,748	+17.754%
2025-11-04	26.0000	26.0000	24.570000	24.7300	-6.148%	315,805	+18.277%
2025-11-03	26.4700	26.8900	26.115200	26.3500	-0.865%	173,094	+11.006%
2025-10-31	26.7800	26.8400	26.290000	26.5800	-0.858%	112,802	+10.045%
2025-10-30	26.8900	27.0950	26.550000	26.8100	-1.143%	177,887	+9.101%
2025-10-29	27.7200	27.8400	26.880000	27.1200	-1.453%	230,872	+7.854%
2025-10-28	27.5600	28.3200	27.500000	27.5200	-0.900%	205,265	+6.286%
2025-10-27	28.3500	28.6847	27.530000	27.7700	-0.928%	328,279	+5.329%
2025-10-24	27.3500	28.0500	27.220000	28.0300	+2.561%	181,263	+4.352%
2025-10-23	27.3800	27.5548	27.010100	27.3300	+1.297%	160,627	+7.025%
2025-10-22	26.7300	27.1550	26.440000	26.9800	-0.516%	230,436	+8.414%
2025-10-21	28.3000	28.3000	26.590000	27.1200	-5.042%	362,253	+7.854%
2025-10-20	27.6000	28.5700	27.530000	28.5600	+3.968%	272,476	+2.416%
2025-10-17	29.1800	29.4800	27.410000	27.4700	-7.508%	446,700	+6.480%
2025-10-16	28.1100	29.7900	28.110000	29.7000	+6.261%	799,184	-1.515%
2025-10-15	28.2000	28.9100	27.770000	27.9500	+0.866%	346,027	+4.651%
2025-10-14	26.8500	27.8600	26.761000	27.7100	+0.764%	386,756	+5.558%
2025-10-13	26.8100	28.1050	26.550000	27.5000	+3.930%	382,879	+6.364%
2025-10-10	27.1200	27.1300	25.860000	26.4600	-2.970%	485,562	+10.544%
2025-10-09	27.7600	28.9899	27.130000	27.2700	+0.147%	765,561	+7.261%
2025-10-08	25.7800	27.2600	25.670400	27.2300	+6.450%	447,912	+7.418%
2025-10-07	25.7600	26.0018	25.410000	25.5800	-0.699%	178,731	+14.347%
2025-10-06	27.1300	27.1300	25.750000	25.7600	-3.484%	271,930	+13.548%
2025-10-03	26.3700	27.2000	26.247500	26.6900	+0.946%	300,928	+9.592%
2025-10-02	26.5900	26.5900	25.670000	26.4400	-0.339%	248,519	+10.628%
2025-10-01	25.8000	26.5800	25.790000	26.5300	+2.551%	267,098	+10.253%
2025-09-30	26.6400	26.8200	25.650000	25.8700	-3.398%	252,433	+13.065%
2025-09-29	27.0700	27.0700	26.350000	26.7800	+0.488%	331,623	+9.223%
2025-09-26	25.9700	27.0000	25.750000	26.6500	+3.375%	392,330	+9.756%
2025-09-25	26.4600	26.5899	25.550000	25.7800	-3.482%	293,841	+13.460%
2025-09-24	27.2000	27.3500	26.200400	26.7100	-1.220%	376,806	+9.510%
2025-09-23	27.1500	27.8641	26.890000	27.0400	-0.221%	396,025	+8.173%
2025-09-22	26.9000	27.1750	26.242400	27.1000	+1.006%	321,267	+7.934%
2025-09-19	27.1500	27.2700	26.560000	26.8300	-1.179%	941,182	+9.020%
2025-09-18	26.6200	27.2250	26.110000	27.1500	+2.298%	363,562	+7.735%
2025-09-17	27.5000	27.5850	26.260000	26.5400	-4.153%	550,542	+10.211%
2025-09-16	27.3600	28.0000	27.160000	27.6900	+2.177%	441,510	+5.634%
2025-09-15	27.6900	27.6900	26.480000	27.1000	+0.445%	675,592	+7.934%
2025-09-12	25.4300	28.1200	25.230000	26.9800	+7.877%	913,880	+8.414%
2025-09-11	23.2800	25.2500	23.080600	25.0100	+4.035%	611,259	+16.953%
2025-09-10	22.0100	24.1831	22.000000	24.0400	-1.677%	825,257	+21.672%
2025-09-09	24.6200	24.6400	23.940000	24.4500	-0.529%	569,662	+19.632%
2025-09-08	23.9400	24.5900	23.720000	24.5800	+3.104%	318,827	+18.999%
2025-09-05	23.9800	24.4750	23.650100	23.8400	-0.126%	209,396	+22.693%
2025-09-04	23.8000	24.0200	23.557900	23.8700	+0.084%	211,706	+22.539%
2025-09-03	23.4600	23.9329	23.210000	23.8500	+1.231%	279,279	+22.642%
2025-09-02	23.3950	23.8400	23.030000	23.5600	+0.641%	213,813	+24.151%
2025-08-29	23.1000	23.4100	22.880000	23.4100	+1.916%	127,484	+24.947%
2025-08-28	22.9200	23.0299	22.530000	22.9700	+0.262%	120,127	+27.340%
2025-08-27	23.2000	23.4400	22.695000	22.9100	-2.219%	168,318	+27.674%
2025-08-26	23.7200	24.0500	23.270000	23.4300	-1.555%	169,035	+24.840%
2025-08-25	23.9800	24.8800	23.770000	23.8000	-1.163%	286,575	+22.899%
2025-08-22	22.8100	24.2900	22.810000	24.0800	+6.454%	329,245	+21.470%
2025-08-21	22.6600	22.7100	22.110000	22.6200	-0.833%	179,486	+29.310%
2025-08-20	23.3000	23.3900	22.750000	22.8100	-1.554%	228,559	+28.233%
2025-08-19	23.5500	23.9100	23.030000	23.1700	-1.780%	148,050	+26.241%
2025-08-18	23.4900	23.6400	23.290000	23.5900	+0.640%	152,780	+23.993%
2025-08-15	23.4000	23.5600	22.980000	23.4400	+0.861%	296,503	+24.787%
2025-08-14	23.3800	23.4000	23.040000	23.2400	-1.692%	152,196	+25.861%
2025-08-13	23.0000	23.8200	22.770000	23.6400	+3.096%	179,146	+23.731%
2025-08-12	22.0000	23.0300	22.000000	22.9300	+4.655%	173,894	+27.562%
2025-08-11	22.0800	22.3100	21.605000	21.9100	-0.635%	151,567	+33.501%
2025-08-08	22.3200	22.9200	22.000000	22.0500	-0.586%	204,026	+32.653%
2025-08-07	22.5200	22.7400	21.880000	22.1800	-0.449%	143,082	+31.876%
2025-08-06	21.7700	22.3000	21.660000	22.2800	+2.390%	121,819	+31.284%
2025-08-05	21.0600	21.8500	21.035000	21.7600	+3.866%	120,234	+34.421%
2025-08-04	20.6500	21.0150	20.650000	20.9500	+1.847%	169,772	+39.618%
2025-08-01	21.2200	21.3500	20.554000	20.5700	-3.336%	241,759	+42.197%
2025-07-31	21.3000	21.9400	21.100000	21.2800	-0.607%	192,499	+37.453%
2025-07-30	21.7000	21.8800	21.170000	21.4100	-1.200%	173,741	+36.618%
2025-07-29	22.0000	22.0500	21.584900	21.6700	-0.824%	153,832	+34.979%
2025-07-28	22.0500	22.1300	21.750000	21.8500	-1.086%	104,817	+33.867%
2025-07-25	21.8400	22.1100	21.780000	22.0900	+0.960%	116,426	+32.413%
2025-07-24	22.4800	22.5011	21.790000	21.8800	-3.357%	121,517	+33.684%
2025-07-23	22.9100	23.0900	22.590000	22.6400	-0.745%	143,209	+29.196%
2025-07-22	22.2500	22.9400	22.110000	22.8100	+3.400%	206,546	+28.233%
2025-07-21	21.9200	22.5000	21.920000	22.0600	+1.007%	129,481	+32.593%
2025-07-18	22.6700	22.6700	21.700000	21.8400	-3.619%	135,984	+33.929%
2025-07-17	22.4600	22.7700	22.460000	22.6600	+0.756%	127,916	+29.082%
2025-07-16	22.5400	22.6050	22.060000	22.4900	+0.044%	202,685	+30.058%
2025-07-15	23.7700	23.7700	22.430000	22.4800	-4.665%	177,787	+30.116%
2025-07-14	24.0700	24.1500	22.870000	23.5800	-2.340%	217,104	+24.046%
2025-07-11	23.7300	24.2100	23.533600	24.1450	+0.941%	182,443	+21.143%
2025-07-10	23.0300	24.0600	23.030000	23.9200	+4.045%	242,508	+22.283%
2025-07-09	22.3700	23.0850	21.910000	22.9900	+3.048%	458,270	+27.229%
2025-07-08	22.5800	22.9200	22.280000	22.3100	-0.976%	230,051	+31.107%
2025-07-07	22.5000	22.9181	22.460000	22.5300	-1.357%	130,002	+29.827%
2025-07-03	22.7600	22.9000	22.400000	22.8400	+0.484%	100,448	+28.065%
2025-07-02	22.6500	23.1199	22.040000	22.7300	+1.157%	198,855	+28.685%
2025-07-01	22.1800	23.1050	21.920000	22.4700	+1.307%	245,115	+30.174%
2025-06-30	21.2700	22.4062	21.210000	22.1800	+4.820%	314,696	+31.876%
2025-06-27	21.9100	21.9100	21.150000	21.1600	-3.423%	911,851	+38.233%
2025-06-26	21.6600	21.9270	21.350000	21.9100	+1.718%	111,419	+33.501%
2025-06-25	21.3000	21.6400	21.100000	21.5400	+0.607%	139,150	+35.794%
2025-06-24	20.8300	21.4250	20.600100	21.4100	+3.230%	184,362	+36.618%
2025-06-23	20.8900	21.2200	20.540000	20.7400	-1.144%	189,073	+41.032%
2025-06-20	21.4600	21.5900	20.890000	20.9800	-1.502%	646,501	+39.418%
2025-06-18	21.4100	21.7000	21.250000	21.3000	-0.514%	147,806	+37.324%
2025-06-17	21.5200	21.8550	21.300000	21.4100	-0.788%	166,376	+36.618%
2025-06-16	22.3100	22.6700	21.521000	21.5800	-2.880%	291,310	+35.542%
2025-06-13	21.0100	22.5000	21.000000	22.2200	+4.516%	357,738	+31.638%
2025-06-12	21.4500	21.7800	21.220000	21.2600	-1.574%	160,796	+37.582%
2025-06-11	21.5800	21.8050	21.330000	21.6000	+0.418%	202,922	+35.417%
2025-06-10	21.4600	21.8700	21.380000	21.5100	+1.033%	144,979	+35.983%
2025-06-09	21.1800	21.6200	21.175000	21.2900	+1.769%	172,485	+37.388%
2025-06-06	20.7800	21.1100	20.570000	20.9200	+1.357%	195,745	+39.818%
2025-06-05	20.3000	20.9150	20.260000	20.6400	+1.176%	221,911	+41.715%
2025-06-04	20.3400	20.6585	20.250000	20.4000	+0.542%	158,020	+43.382%
2025-06-03	20.7100	20.7100	20.130000	20.2900	-2.546%	191,549	+44.160%
2025-06-02	19.6500	20.8500	19.650000	20.8200	+5.525%	326,532	+40.490%
2025-05-30	19.7600	19.9800	19.390000	19.7300	-0.152%	240,041	+48.251%
2025-05-29	20.1500	20.2600	19.730000	19.7600	-1.052%	201,775	+48.026%
2025-05-28	21.0000	21.0065	19.900000	19.9700	-5.176%	366,461	+46.470%
2025-05-27	20.2300	21.4100	20.200000	21.0600	+4.568%	306,537	+38.889%
2025-05-23	19.6700	20.2800	19.600000	20.1400	+1.615%	263,918	+45.233%
2025-05-22	20.2800	20.3000	19.750000	19.8200	-2.461%	221,140	+47.578%
2025-05-21	20.8500	20.9650	20.300000	20.3200	-3.284%	271,231	+43.947%
2025-05-20	21.0900	21.2000	20.920000	21.0100	-0.285%	219,739	+39.219%
2025-05-19	21.2400	21.3650	20.965000	21.0700	-1.680%	153,068	+38.823%
2025-05-16	21.1800	21.4900	20.947600	21.4300	+1.180%	209,086	+36.491%
2025-05-15	21.7500	21.7550	20.975000	21.1800	-3.199%	270,669	+38.102%
2025-05-14	22.6000	22.6900	21.810000	21.8800	-3.186%	357,624	+33.684%
2025-05-13	22.1200	22.7143	21.720000	22.6000	+3.432%	389,208	+29.425%
2025-05-12	22.2800	22.7500	21.205000	21.8500	+1.204%	351,285	+33.867%
2025-05-09	20.9800	21.7800	20.175000	21.5900	+4.249%	788,074	+35.479%
2025-05-08	21.7100	23.0800	19.755000	20.7100	-13.275%	1,030,150	+41.236%
2025-05-07	24.2100	24.2100	23.410000	23.8800	-1.118%	322,241	+22.487%
2025-05-06	24.0900	24.6000	23.830000	24.1500	+0.332%	215,094	+21.118%
2025-05-05	24.2300	24.5250	23.810000	24.0700	-0.660%	324,149	+21.521%
2025-05-02	24.4500	24.7011	23.850000	24.2300	+0.041%	261,119	+20.718%
2025-05-01	24.4200	24.8000	24.160000	24.2200	-0.575%	176,638	+20.768%
2025-04-30	23.7800	24.4850	23.480000	24.3600	+1.121%	171,700	+20.074%
2025-04-29	24.3300	24.7100	23.510000	24.0900	-1.068%	330,972	+21.420%
2025-04-28	24.8100	25.1050	24.250000	24.3500	-2.444%	271,705	+20.123%
2025-04-25	24.8000	25.2000	24.440000	24.9600	-0.399%	142,424	+17.188%
2025-04-24	24.8800	25.1900	24.555000	25.0600	+1.008%	169,334	+16.720%
2025-04-23	24.9700	25.4400	24.650000	24.8100	+0.731%	203,469	+17.896%
2025-04-22	24.2900	24.9700	23.890100	24.6300	+2.242%	252,592	+18.758%
2025-04-21	23.5200	24.2600	23.520000	24.0900	+2.206%	366,325	+21.420%
2025-04-17	23.8600	24.1150	23.280000	23.5700	-1.133%	213,872	+24.098%
2025-04-16	22.7400	24.1300	22.730000	23.8400	+5.068%	242,271	+22.693%
2025-04-15	22.5500	23.0400	22.480000	22.6900	-0.264%	322,828	+28.911%
2025-04-14	23.7500	24.1801	22.520000	22.7500	-4.492%	261,290	+28.571%
2025-04-11	22.2000	24.1846	22.040000	23.8200	+7.710%	454,699	+22.796%
2025-04-10	22.4300	22.4300	21.440000	22.1150	-3.344%	284,781	+32.263%
2025-04-09	20.7800	23.1700	20.600000	22.8800	+9.552%	454,987	+27.841%
2025-04-08	21.6800	22.2300	20.770000	20.8850	-0.925%	479,366	+40.053%
2025-04-07	21.5500	22.8500	20.880000	21.0800	-5.386%	481,433	+38.757%
2025-04-04	22.5900	23.1336	21.280000	22.2800	-4.007%	541,206	+31.284%
2025-04-03	24.4500	24.6050	22.100000	23.2100	-8.152%	507,382	+26.023%
2025-04-02	25.0000	25.3526	24.695000	25.2700	+0.119%	230,861	+15.750%
2025-04-01	25.2400	25.4800	24.761500	25.2400	-0.512%	243,036	+15.887%
2025-03-31	26.0500	26.1900	24.940000	25.3700	-4.083%	365,123	+15.294%
2025-03-28	28.4600	28.6800	26.020000	26.4500	-6.899%	347,424	+10.586%
2025-03-27	27.5500	28.4700	27.425000	28.4100	+2.972%	147,515	+2.957%
2025-03-26	28.2100	28.4100	27.500000	27.5900	-2.094%	130,709	+6.017%
2025-03-25	28.2900	28.5100	27.940000	28.1800	-0.459%	173,409	+3.797%
2025-03-24	28.3700	28.8999	28.092900	28.3100	-0.387%	137,763	+3.320%
2025-03-21	29.0300	29.3285	27.820000	28.4200	-3.268%	695,451	+2.920%
2025-03-20	29.1600	29.8900	29.006500	29.3800	+0.068%	189,690	-0.442%
2025-03-19	28.8300	29.4900	28.650000	29.3600	+1.909%	224,983	-0.375%
2025-03-18	27.8900	28.8900	27.260000	28.8100	+3.040%	275,436	+1.527%
2025-03-17	27.9200	28.3400	27.500000	27.9600	+0.757%	139,087	+4.614%
2025-03-14	27.6300	27.9300	27.345000	27.7500	+1.648%	189,735	+5.405%
2025-03-13	26.8500	27.8800	26.555100	27.3000	+1.676%	225,172	+7.143%
2025-03-12	27.2800	27.2950	26.510800	26.8500	-1.828%	161,966	+8.939%
2025-03-11	27.6100	28.4500	26.920000	27.3500	-0.328%	175,959	+6.947%
2025-03-10	27.9000	28.4900	26.780000	27.4400	-0.831%	223,351	+6.596%
2025-03-07	27.3000	27.9200	26.602100	27.6700	+1.691%	174,997	+5.710%
2025-03-06	27.0200	27.4900	26.840000	27.2100	+0.480%	248,689	+7.497%
2025-03-05	26.7400	27.1700	26.590000	27.0800	+2.073%	192,546	+8.013%
2025-03-04	26.0000	26.8600	25.720100	26.5300	+1.298%	197,111	+10.253%
2025-03-03	27.3900	27.3900	26.120000	26.1900	-3.642%	281,078	+11.684%
2025-02-28	27.2900	27.3000	26.830000	27.1800	-0.658%	256,034	+7.616%
2025-02-27	27.2900	27.4100	26.770000	27.3600	-0.182%	214,122	+6.908%
2025-02-26	27.1800	27.8500	27.180000	27.4100	+0.293%	256,513	+6.713%
2025-02-25	26.4300	27.4360	26.190000	27.3300	+3.054%	333,150	+7.025%
2025-02-24	26.8200	26.9000	26.174300	26.5200	-0.934%	232,856	+10.294%
2025-02-21	27.7700	27.9500	26.500000	26.7700	-2.477%	315,485	+9.264%
2025-02-20	27.2000	28.0000	27.200000	27.4500	+0.919%	351,511	+6.557%
2025-02-19	27.6500	28.1200	27.180000	27.2000	-1.770%	229,413	+7.537%
2025-02-18	27.7100	28.2700	27.399000	27.6900	+0.399%	332,394	+5.634%
2025-02-14	29.0200	29.2480	27.340000	27.5800	-4.897%	299,839	+6.055%
2025-02-13	28.7400	29.3700	28.484900	29.0000	+1.081%	327,277	+0.862%
2025-02-12	28.4000	29.1000	28.146000	28.6900	-0.139%	203,439	+1.952%
2025-02-11	29.0600	29.4000	28.530000	28.7300	-1.170%	239,345	+1.810%
2025-02-10	28.6100	29.5850	28.396000	29.0700	+1.714%	332,022	+0.619%
2025-02-07	28.5000	30.1700	26.150000	28.5800	+0.989%	777,410	+2.344%
2025-02-06	27.8800	28.6000	27.570000	28.3000	+2.129%	405,706	+3.357%
2025-02-05	27.6900	28.7300	27.645000	27.7100	+0.145%	481,135	+5.558%
2025-02-04	28.0500	28.3900	27.300000	27.6700	-0.895%	444,496	+5.710%
2025-02-03	27.7700	28.6500	27.500000	27.9200	-0.887%	293,514	+4.764%
2025-01-31	28.2300	28.7050	27.710000	28.1700	-0.213%	221,100	+3.834%
2025-01-30	27.3200	28.5300	27.320000	28.2300	+4.247%	330,984	+3.613%
2025-01-29	26.7900	27.2299	26.640000	27.0800	+0.744%	157,971	+8.013%
2025-01-28	27.1600	27.4799	26.791197	26.8800	-1.031%	124,523	+8.817%
2025-01-27	27.3000	27.5250	26.420000	27.1600	-0.403%	154,687	+7.695%
2025-01-24	27.4000	27.5400	26.900000	27.2700	-0.656%	113,237	+7.261%
2025-01-23	26.9400	27.5400	26.940000	27.4500	+1.667%	156,455	+6.557%
2025-01-22	27.4300	27.5050	26.960000	27.0000	-1.711%	168,444	+8.333%
2025-01-21	27.4000	27.8750	27.220000	27.4700	+0.696%	182,610	+6.480%
2025-01-17	27.6050	27.6700	26.550000	27.2800	-1.338%	179,065	+7.221%
2025-01-16	27.8000	27.9550	27.420000	27.6500	-0.967%	148,600	+5.787%
2025-01-15	28.3900	28.4700	27.890000	27.9200	+0.504%	176,699	+4.764%
2025-01-14	27.8400	27.9500	27.425000	27.7800	+0.180%	177,625	+5.292%
2025-01-13	28.0800	28.0800	27.105000	27.7300	-1.246%	159,367	+5.481%
2025-01-10	27.6900	28.2000	27.420000	28.0800	+0.862%	192,840	+4.167%
2025-01-08	27.3000	27.9100	26.490000	27.8400	+1.236%	175,793	+5.065%
2025-01-07	27.6500	28.1641	27.240000	27.5000	-0.434%	175,396	+6.364%
2025-01-06	28.2000	28.2500	27.395000	27.6200	-2.126%	301,987	+5.902%
2025-01-03	27.8800	28.3500	27.500000	28.2200	+1.584%	148,252	+3.650%
2025-01-02	27.5100	28.1892	27.197500	27.7800	+1.387%	271,436	+5.292%
2024-12-31	26.3400	27.4400	26.260000	27.4000	+4.981%	257,145	+6.752%
2024-12-30	26.0000	26.2550	25.271900	26.1000	-0.077%	206,554	+12.069%
2024-12-27	26.2100	26.3650	25.720000	26.1200	-0.910%	161,327	+11.983%
2024-12-26	25.9100	26.4250	25.360000	26.3600	+1.580%	148,254	+10.964%
2024-12-24	25.3300	26.0300	25.010100	25.9500	+2.367%	151,779	+12.717%
2024-12-23	25.6800	25.8700	25.180000	25.3500	-1.706%	311,609	+15.385%
2024-12-20	25.9600	26.4400	25.580000	25.7900	-0.998%	425,708	+13.416%
2024-12-19	27.1300	27.4800	25.820000	26.0500	-3.697%	557,947	+12.284%
2024-12-18	27.5100	28.1350	26.750000	27.0500	-0.734%	303,501	+8.133%
2024-12-17	27.7900	28.1600	27.190000	27.2500	-2.679%	324,191	+7.339%
2024-12-16	28.3600	28.4200	27.600000	28.0000	-1.478%	323,327	+4.464%
2024-12-13	27.9100	28.5300	27.270000	28.4200	+0.816%	314,262	+2.920%
2024-12-12	28.1100	28.8300	27.830000	28.1900	-0.494%	243,800	+3.760%
2024-12-11	28.5600	28.9900	28.250000	28.3300	-0.944%	212,398	+3.247%
2024-12-10	28.6400	28.9450	28.390000	28.6000	-0.694%	158,803	+2.273%
2024-12-09	28.7900	29.9300	28.720000	28.8000	+0.174%	229,479	+1.563%
2024-12-06	30.1100	30.2541	27.910000	28.7500	-4.517%	523,948	+1.739%
2024-12-05	29.7900	30.3300	29.530000	30.1100	+1.176%	161,952	-2.856%
2024-12-04	29.4800	30.5000	29.250000	29.7600	+0.168%	250,967	-1.714%
2024-12-03	29.9200	29.9200	29.420000	29.7100	-0.934%	189,773	-1.548%
2024-12-02	30.3500	30.3500	29.355000	29.9900	-1.023%	176,632	-2.467%
2024-11-29	30.5000	31.0700	30.155800	30.3000	-0.591%	84,223	-3.465%
2024-11-27	30.2200	30.9300	30.030000	30.4800	+2.042%	244,984	-4.035%
2024-11-26	29.9800	30.1600	29.590000	29.8700	-1.191%	189,524	-2.076%
2024-11-25	29.8200	30.3503	29.250000	30.2300	+1.648%	220,040	-3.242%
2024-11-22	29.9600	29.9600	29.150000	29.7400	-0.568%	223,479	-1.648%
2024-11-21	30.8500	31.0000	29.840000	29.9100	-2.984%	205,833	-2.207%
2024-11-20	29.9600	31.0000	29.690000	30.8300	+2.459%	298,954	-5.125%
2024-11-19	28.8200	30.4200	28.570000	30.0900	+4.154%	421,245	-2.792%
2024-11-18	29.0000	29.3369	28.750000	28.8900	-0.035%	326,614	+1.246%
2024-11-15	29.9200	30.2502	28.500300	28.9000	-2.200%	294,541	+1.211%
2024-11-14	30.1400	30.4150	29.190000	29.5500	-2.314%	335,441	-1.015%
2024-11-13	30.6300	31.4800	29.980000	30.2500	-0.624%	411,659	-3.306%
2024-11-12	30.8200	31.6400	30.300000	30.4400	-2.779%	374,181	-3.909%
2024-11-11	31.4100	31.4100	29.530000	31.3100	-0.855%	618,629	-6.579%
2024-11-08	31.8600	32.8950	31.080000	31.5800	-0.032%	788,332	-7.378%
2024-11-07	33.4500	35.9900	31.320000	31.5900	-16.051%	1,378,609	-7.407%
2024-11-06	36.8000	38.3600	36.600000	37.6300	-0.027%	336,259	-22.269%
2024-11-05	38.0300	38.5650	37.590000	37.6400	-0.555%	190,953	-22.290%
2024-11-04	37.4000	38.1200	37.220000	37.8500	+1.529%	184,836	-22.721%
2024-11-01	39.1900	39.3500	36.880000	37.2800	-4.041%	413,705	-21.540%
2024-10-31	38.8500	39.1300	38.440000	38.8500	-0.639%	332,409	-24.710%
2024-10-30	39.0800	39.7700	39.005000	39.1000	-0.484%	100,899	-25.192%
2024-10-29	39.3400	39.8700	38.870000	39.2900	-0.708%	122,099	-25.554%
2024-10-28	39.3300	39.8100	39.290000	39.5700	+1.332%	97,826	-26.080%
2024-10-25	39.6900	40.1700	38.840000	39.0500	-1.239%	150,731	-25.096%
2024-10-24	39.8600	40.1089	39.170000	39.5400	+0.025%	237,755	-26.024%
2024-10-23	40.9000	41.0100	39.090000	39.5300	-3.890%	311,566	-26.006%
2024-10-22	41.7700	42.1200	41.130000	41.1300	-1.367%	142,167	-28.884%
2024-10-21	43.9700	44.0000	41.490000	41.7000	-4.248%	210,771	-29.856%
2024-10-18	42.8900	44.6411	42.695000	43.5500	+2.182%	224,741	-32.836%
2024-10-17	42.8700	42.8700	42.015000	42.6200	-0.374%	134,774	-31.370%
2024-10-16	41.9200	43.1800	41.550000	42.7800	+3.184%	157,697	-31.627%
2024-10-15	41.9300	42.3600	41.430000	41.4600	-1.074%	133,762	-29.450%
2024-10-14	41.7900	42.1600	41.399200	41.9100	-0.048%	71,463	-30.208%
2024-10-11	41.4400	42.3700	41.430000	41.9300	+1.427%	180,155	-30.241%
2024-10-10	40.9400	41.3400	40.260400	41.3400	+1.373%	212,750	-29.245%
2024-10-09	41.4500	41.5000	40.600000	40.7800	-2.018%	176,085	-28.274%
2024-10-08	42.0000	42.0600	41.020000	41.6200	-1.561%	268,755	-29.721%
2024-10-07	43.9400	44.1400	41.370000	42.2800	-3.953%	259,843	-30.818%
2024-10-04	45.1000	45.3850	44.000000	44.0200	-1.300%	237,434	-33.553%
2024-10-03	44.2700	44.6100	43.930000	44.6000	-0.179%	231,375	-34.417%
2024-10-02	44.3200	44.9800	43.920000	44.6800	+0.563%	248,050	-34.534%
2024-10-01	44.3400	44.5300	43.200000	44.4300	+0.611%	290,980	-34.166%
2024-09-30	45.0300	45.0300	43.900000	44.1600	-1.845%	154,820	-33.764%
2024-09-27	45.2800	46.3100	44.775000	44.9900	+0.581%	260,564	-34.986%
2024-09-26	44.0500	45.0650	43.850000	44.7300	+2.733%	205,362	-34.608%
2024-09-25	42.8700	43.6300	42.807000	43.5400	+1.374%	219,010	-32.820%
2024-09-24	42.8700	43.6100	42.390000	42.9500	+0.187%	263,843	-31.898%
2024-09-23	43.0500	43.4100	42.500000	42.8700	-0.418%	291,343	-31.770%
2024-09-20	43.3000	44.9200	42.940000	43.0500	-0.875%	701,472	-32.056%
2024-09-19	44.3800	44.6493	42.990000	43.4300	+0.393%	522,447	-32.650%
2024-09-18	44.1800	45.1400	43.150000	43.2600	-2.633%	593,249	-32.386%
2024-09-17	45.0400	45.5000	43.850000	44.4300	-0.848%	319,088	-34.166%
2024-09-16	46.9200	47.3900	43.910000	44.8100	-4.497%	512,087	-34.724%
2024-09-13	46.4500	47.3800	46.160000	46.9200	+2.244%	338,937	-37.660%
2024-09-12	44.4000	46.7950	44.400000	45.8900	+3.988%	525,343	-36.261%
2024-09-11	43.5000	44.1800	41.910000	44.1300	+0.869%	420,009	-33.719%
2024-09-10	43.7300	43.9400	43.110000	43.7500	+0.252%	261,820	-33.143%
2024-09-09	44.1400	44.3000	43.190000	43.6400	-0.502%	311,190	-32.974%
2024-09-06	43.5600	43.9400	42.930000	43.8600	+0.758%	691,576	-33.311%
2024-09-05	40.8500	43.6600	40.540000	43.5300	+7.961%	721,063	-32.805%
2024-09-04	39.8700	40.5250	39.510000	40.3200	+0.977%	369,140	-27.455%
2024-09-03	38.8000	41.2000	38.500000	39.9300	+2.463%	811,461	-26.747%
2024-08-30	37.5500	39.2500	35.000000	38.9700	+9.129%	1,012,395	-24.942%
2024-08-29	36.4800	36.4800	35.680000	35.7100	-0.750%	368,768	-18.090%
2024-08-28	36.1300	36.6400	35.810000	35.9800	-1.775%	235,156	-18.705%
2024-08-27	36.7400	36.7700	35.870000	36.6300	-0.381%	261,752	-20.147%
2024-08-26	38.0000	38.3000	36.610000	36.7700	-2.103%	590,326	-20.451%
2024-08-23	36.4500	37.6400	36.280000	37.5600	+3.728%	326,993	-22.125%
2024-08-22	36.7600	37.1100	35.760000	36.2100	-2.478%	495,589	-19.221%
2024-08-21	36.6700	37.3950	36.130000	37.1300	+2.484%	278,485	-21.223%
2024-08-20	36.3900	36.7500	36.060000	36.2300	+0.221%	210,928	-19.266%
2024-08-19	35.9000	36.3700	35.790000	36.1500	+1.261%	265,105	-19.087%
2024-08-16	34.5700	35.9300	34.520000	35.7000	+3.659%	308,424	-18.067%
2024-08-15	34.8100	34.9950	34.410000	34.4400	+0.879%	127,050	-15.070%
2024-08-14	35.1400	35.1400	33.760000	34.1400	-2.122%	158,400	-14.323%
2024-08-13	34.5700	35.3550	34.356000	34.8800	+0.751%	289,772	-16.141%
2024-08-12	34.1400	35.1200	34.140000	34.6200	+2.487%	239,477	-15.511%
2024-08-09	34.9400	34.9400	33.700000	33.7800	-2.931%	246,262	-13.410%
2024-08-08	34.8100	35.0100	34.315000	34.8000	+1.933%	168,444	-15.948%
2024-08-07	35.2400	35.6100	33.910000	34.1400	-1.784%	207,230	-14.323%
2024-08-06	34.7000	35.3711	34.240000	34.7600	+0.724%	208,677	-15.852%
2024-08-05	32.7100	34.6262	31.750000	34.5100	-2.210%	535,502	-15.242%
2024-08-02	35.9600	35.9600	34.690000	35.2900	-3.447%	398,490	-17.115%
2024-08-01	38.2000	38.5300	35.942500	36.5500	-4.917%	278,778	-19.973%
2024-07-31	38.1700	38.9000	37.970000	38.4400	+1.990%	249,506	-23.907%
2024-07-30	37.8600	38.2100	37.290000	37.6900	-0.185%	182,909	-22.393%
2024-07-29	38.5800	38.5800	37.010700	37.7600	-1.667%	161,989	-22.537%
2024-07-26	37.2700	38.4600	37.200000	38.4000	+4.861%	292,362	-23.828%
2024-07-25	36.8200	36.9200	35.552200	36.6200	-1.533%	330,507	-20.126%
2024-07-24	37.4700	38.4700	37.190000	37.1900	-1.196%	275,257	-21.350%
2024-07-23	37.2400	37.9100	37.000000	37.6400	+1.319%	332,439	-22.290%
2024-07-22	36.7600	37.1700	35.920100	37.1500	+1.530%	262,675	-21.265%
2024-07-19	36.4400	36.7100	36.014600	36.5900	-0.245%	325,487	-20.060%
2024-07-18	36.3400	36.8600	36.120000	36.6800	-0.027%	319,809	-20.256%
2024-07-17	37.3000	37.4800	36.460000	36.6900	-1.793%	364,681	-20.278%
2024-07-16	36.4100	37.7400	36.400000	37.3600	+3.233%	356,456	-21.708%
2024-07-15	36.2200	36.6062	35.760000	36.1900	+0.836%	250,044	-19.177%
2024-07-12	35.9500	36.4600	35.745000	35.8900	+0.504%	306,916	-18.501%
2024-07-11	35.0300	35.8350	34.310000	35.7100	+3.990%	382,261	-18.090%
2024-07-10	33.7500	35.0000	33.540000	34.3400	+1.839%	386,851	-14.822%
2024-07-09	33.3000	33.7400	32.880000	33.7200	+1.079%	293,197	-13.256%
2024-07-08	33.5400	33.7400	33.140000	33.3600	-0.626%	216,020	-12.320%
2024-07-05	33.3000	34.3999	32.750100	33.5700	+1.359%	532,023	-12.869%
2024-07-03	32.6500	33.1900	32.335000	33.1200	+2.539%	195,369	-11.685%
2024-07-02	32.3400	32.5950	31.920000	32.3000	-0.554%	245,570	-9.443%
2024-07-01	32.6500	32.8200	32.230000	32.4800	+0.340%	223,044	-9.945%
2024-06-28	32.4500	33.0000	32.030100	32.3700	+0.031%	643,448	-9.639%
2024-06-27	33.5700	33.5700	32.180000	32.3600	-2.559%	363,385	-9.611%
2024-06-26	33.3900	33.6200	32.980000	33.2100	-1.220%	229,062	-11.924%
2024-06-25	33.8900	34.1621	33.420000	33.6200	-1.118%	246,836	-12.998%
2024-06-24	33.8900	34.3700	33.310000	34.0000	+1.675%	331,270	-13.971%
2024-06-21	33.8300	33.8300	33.250000	33.4400	-1.849%	473,118	-12.530%
2024-06-20	33.9700	34.9300	33.900000	34.0700	+1.975%	491,830	-14.147%
2024-06-18	32.6100	33.4400	32.120000	33.4100	+2.453%	242,788	-12.451%
2024-06-17	32.5800	32.9150	32.220000	32.6100	+0.184%	210,238	-10.304%
2024-06-14	33.3500	33.6750	32.395000	32.5500	-2.720%	305,349	-10.138%
2024-06-13	33.8900	33.9700	33.255000	33.4600	-1.675%	349,613	-12.582%
2024-06-12	35.2600	35.4200	33.850000	34.0300	-0.903%	290,632	-14.046%
2024-06-11	34.9500	34.9600	34.020000	34.3400	-2.720%	497,986	-14.822%

.dark-mode .my9QDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .my9QDJ{ color: #333333; background-color: white; border: 2px solid #333333; }AMRKA-Mark Precious Metals, Inc.stock NASDAQ

AMRK
A-Mark Precious Metals, Inc.
stock NASDAQ