Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AMZE.US (AMZE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.3801 0.3801 0.3556 0.3731 23,548
12th Dec 2025 (Fri) 0.3906 0.3941 0.3752 0.394 24,323
11th Dec 2025 (Thu) 0.4151 0.4534 0.3415 0.3906 275,865
10th Dec 2025 (Wed) 0.3777 0.4017 0.3555 0.383 171,179
9th Dec 2025 (Tue) 0.41 0.41 0.3702 0.3953 508,106
8th Dec 2025 (Mon) 0.4091 0.4268 0.3925 0.4078 250,745
5th Dec 2025 (Fri) 0.382 0.4622 0.375 0.39 66,241
4th Dec 2025 (Thu) 0.4091 0.42 0.36 0.3871 167,592
3rd Dec 2025 (Wed) 0.4232 0.4467 0.405 0.4268 99,879
2nd Dec 2025 (Tue) 0.4921 0.5043 0.406 0.44 224,994
1st Dec 2025 (Mon) 0.4225 0.5158 0.4225 0.48 521,280
28th Nov 2025 (Fri) 0.40 0.6241 0.39 0.48 5,392,302
27th Nov 2025 (Thu) 0.4599 0.5075 0.4017 0.396 6,350,328
26th Nov 2025 (Wed) 0.4599 0.5075 0.4017 0.396 7,523,950
25th Nov 2025 (Tue) 0.3055 0.375 0.287 0.3575 573,118
24th Nov 2025 (Mon) 0.281 0.3799 0.28 0.3001 1,397,635
21st Nov 2025 (Fri) 0.2691 0.2727 0.24 0.2477 30,518
20th Nov 2025 (Thu) 0.291 0.291 0.284 0.2726 393,970
19th Nov 2025 (Wed) 0.3268 0.3336 0.266 0.2726 123,494
18th Nov 2025 (Tue) 0.3248 0.3568 0.316 0.3333 185,066
17th Nov 2025 (Mon) 0.4003 0.41 0.2695 0.37 430,967
14th Nov 2025 (Fri) 0.545 0.6381 0.4029 0.4072 15,141,459
13th Nov 2025 (Thu) 0.3955 0.4119 0.3548 0.40 818,401
12th Nov 2025 (Wed) 0.8399 0.898 0.4467 0.4464 21,830,421
11th Nov 2025 (Tue) 0.4814 0.5433 0.4604 0.535 329,235
10th Nov 2025 (Mon) 0.503 0.503 0.48 0.496 12,977
7th Nov 2025 (Fri) 0.50 0.504 0.4805 0.4774 7,708
6th Nov 2025 (Thu) 0.58 0.59 0.4922 0.4966 19,155
5th Nov 2025 (Wed) 0.619 0.65 0.56 0.574 29,032
4th Nov 2025 (Tue) 0.8877 0.8877 0.8405 0.8405 0
3rd Nov 2025 (Mon) 0.8877 0.8999 0.8168 0.8405 9,637
31st Oct 2025 (Fri) 0.89 0.925 0.86 0.9033 2,492
30th Oct 2025 (Thu) 0.9461 0.9551 0.8896 0.916 13,556
29th Oct 2025 (Wed) 1.07 1.07 0.9801 0.986 6,364
28th Oct 2025 (Tue) 1.16 1.18 1.06 1.10 10,878
27th Oct 2025 (Mon) 1.05 1.23 1.02 1.19 34,820
24th Oct 2025 (Fri) 1.18 1.18 1.01 1.03 30,779
23rd Oct 2025 (Thu) 1.36 1.36 1.15 1.165 22,080
22nd Oct 2025 (Wed) 1.45 1.455 1.38 1.38 817
21st Oct 2025 (Tue) 1.57 1.57 1.45 1.49 13,942
20th Oct 2025 (Mon) 1.69 1.69 1.60 1.64 9,241
17th Oct 2025 (Fri) 1.70 1.74 1.65 1.69 10,401
16th Oct 2025 (Thu) 1.92 1.92 1.73 1.78 19,756
FTSE 100 Latest
Value9,751.31
Change0.00