Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.380
+0.002 (0.17%)
At close: Mar 12, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.34 | 1.45 | 1.32 | 1.38 | 1.38 | 0.15% | 527,780 |
| Mar 11, 2026 | 1.43 | 1.48 | 1.35 | 1.38 | 1.38 | -6.89% | 258,307 |
| Mar 10, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 2.35% | 36,548 |
| Mar 9, 2026 | 1.42 | 1.49 | 1.39 | 1.45 | 1.45 | -3.60% | 62,779 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 113,490 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -2.33% | 33,262 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | 4.46% | 23,383 |
| Mar 3, 2026 | 1.61 | 1.65 | 1.47 | 1.48 | 1.48 | -10.30% | 93,088 |
| Mar 2, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | 2.23% | 64,196 |
| Feb 27, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | -2.77% | 52,014 |
| Feb 26, 2026 | 1.63 | 1.79 | 1.50 | 1.66 | 1.66 | 1.53% | 117,432 |
| Feb 25, 2026 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | 7.35% | 121,485 |
| Feb 24, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.21% | 78,525 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | - | 70,025 |
| Feb 20, 2026 | 1.35 | 1.51 | 1.35 | 1.49 | 1.49 | 5.60% | 181,569 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | -2.01% | 346,552 |
| Feb 18, 2026 | 1.48 | 1.53 | 1.41 | 1.44 | 1.44 | -4.95% | 187,530 |
| Feb 17, 2026 | 1.57 | 1.60 | 1.48 | 1.52 | 1.52 | -5.31% | 209,138 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 78,392 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -4.68% | 60,816 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | - | 67,725 |
| Feb 10, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | 71,819 |
| Feb 9, 2026 | 1.63 | 1.76 | 1.63 | 1.68 | 1.68 | 2.13% | 257,248 |
| Feb 6, 2026 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 2.75% | 184,688 |
| Feb 5, 2026 | 1.74 | 1.80 | 1.59 | 1.60 | 1.60 | -7.99% | 338,917 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.68 | 1.74 | 1.74 | -2.79% | 363,251 |
| Feb 3, 2026 | 1.77 | 1.84 | 1.76 | 1.79 | 1.79 | 3.47% | 147,523 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.72 | 1.73 | 1.73 | -6.23% | 237,490 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.72 | 1.85 | 1.85 | -8.66% | 461,501 |
| Jan 29, 2026 | 2.05 | 2.12 | 1.88 | 2.02 | 2.02 | -0.98% | 548,346 |
| Jan 28, 2026 | 2.12 | 2.12 | 1.91 | 2.04 | 2.04 | 6.81% | 211,349 |
| Jan 27, 2026 | 2.05 | 2.05 | 1.86 | 1.91 | 1.91 | -2.65% | 394,163 |
| Jan 26, 2026 | 2.18 | 2.18 | 1.90 | 1.96 | 1.96 | -7.32% | 811,789 |
| Jan 23, 2026 | 1.82 | 2.20 | 1.75 | 2.12 | 2.12 | 19.27% | 990,599 |
| Jan 22, 2026 | 1.71 | 1.81 | 1.67 | 1.78 | 1.78 | 4.29% | 543,528 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | 1.31% | 635,244 |
| Jan 20, 2026 | 1.74 | 1.80 | 1.60 | 1.68 | 1.68 | -3.45% | 707,365 |
| Jan 16, 2026 | 1.59 | 1.78 | 1.55 | 1.74 | 1.74 | 11.54% | 588,622 |
| Jan 15, 2026 | 1.53 | 1.67 | 1.53 | 1.56 | 1.56 | 1.30% | 466,392 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -3.99% | 438,184 |
| Jan 13, 2026 | 1.78 | 1.79 | 1.53 | 1.60 | 1.60 | -7.55% | 705,046 |
| Jan 12, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.73 | 5.79% | 1,171,486 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.54 | 1.64 | 1.64 | - | 584,526 |
| Jan 8, 2026 | 1.50 | 1.87 | 1.39 | 1.64 | 1.64 | 17.14% | 938,129 |
| Jan 7, 2026 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | 0.57% | 123,035 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.38 | 1.39 | 1.39 | -6.58% | 31,884 |
| Jan 5, 2026 | 1.53 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 47,001 |
| Jan 2, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -1.34% | 10,576 |
| Dec 31, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 2.12% | 30,785 |
| Dec 30, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.89% | 15,517 |