Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.080 (6.50%)
At close: Apr 2, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.24 | 1.35 | 1.24 | 1.31 | 1.31 | 6.50% | 21,359 |
| Apr 1, 2026 | 1.27 | 1.35 | 1.17 | 1.23 | 1.23 | 1.65% | 70,171 |
| Mar 31, 2026 | 1.16 | 1.30 | 1.16 | 1.21 | 1.21 | 3.86% | 64,407 |
| Mar 30, 2026 | 1.19 | 1.30 | 1.16 | 1.17 | 1.16 | -3.88% | 55,865 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.10 | 1.21 | 1.21 | 0.17% | 54,620 |
| Mar 26, 2026 | 1.16 | 1.30 | 1.16 | 1.21 | 1.21 | 4.31% | 19,658 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.10 | 1.16 | 1.16 | -10.77% | 51,376 |
| Mar 24, 2026 | 1.25 | 1.40 | 1.16 | 1.30 | 1.30 | 4.00% | 90,507 |
| Mar 23, 2026 | 1.21 | 1.42 | 1.19 | 1.25 | 1.25 | 5.75% | 70,832 |
| Mar 20, 2026 | 1.15 | 1.31 | 1.14 | 1.18 | 1.18 | -6.04% | 41,456 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.20 | 1.26 | 1.26 | -6.54% | 1,116,783 |
| Mar 18, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -1.03% | 29,241 |
| Mar 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | -0.73% | 36,677 |
| Mar 16, 2026 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 2.24% | 460,967 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 353,649 |
| 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 |