Amaroq Minerals Ltd. (AMRQF)
OTCMKTS
· Delayed Price · Currency is USD
1.084
-0.016 (-1.45%)
At close: Jun 20, 2025
Amaroq Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.45% | 56,920 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.25% | 55,874 |
| Jun 17, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 2.74% | 78,845 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -4.24% | 43,253 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 1.29% | 48,289 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.94% | 22,318 |
| Jun 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.38% | 12,728 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 50,835 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 51,799 |
| Jun 6, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.99% | 20,056 |
| Jun 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 43,513 |
| Jun 4, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.56% | 23,175 |
| Jun 3, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 2.88% | 32,934 |
| Jun 2, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 0.41% | 51,586 |
| May 30, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 68,406 |
| May 29, 2025 | 1.38 | 1.38 | 1.23 | 1.24 | 1.24 | -3.88% | 74,202 |
| May 28, 2025 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 93,459 |
| May 27, 2025 | 1.33 | 1.35 | 1.25 | 1.26 | 1.26 | -5.26% | 154,803 |
| May 23, 2025 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 4.48% | 152,490 |
| May 22, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 2.91% | 211,524 |
| May 21, 2025 | 3.50 | 7.99 | 1.19 | 1.24 | 1.24 | -85.41% | 890,291 |
| May 20, 2025 | 1.16 | 8.51 | 1.09 | 8.48 | 8.48 | 631.03% | 156,005 |
| May 19, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 11.54% | 6,520 |
| May 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.58% | 894 |
| May 15, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 40.07% | 3,365 |
| May 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -38.79% | 250 |
| May 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,100 |
| May 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | 1,200 |
| May 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | 800 |
| May 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.22% | 100 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 10,522 |
| Apr 29, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | 22,600 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 384 |
| Apr 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,588 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -2.44% | 4,700 |
| Apr 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | 373 |
| Apr 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 16.71% | 2,000 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 2,200 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.36% | 750 |
| Apr 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.74% | 1,000 |
| Apr 9, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -4.42% | 2,000 |
| Apr 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 3,000 |
| Apr 7, 2025 | 0.99 | 1.01 | 0.90 | 0.90 | 0.90 | -9.09% | 12,300 |
| Apr 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -10.81% | 1,500 |
| Apr 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 5,925 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -6.25% | 5,760 |
| Apr 1, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.33% | 10,225 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.56% | 205 |
| Mar 28, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.89% | 10,300 |
| Mar 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 3,000 |