Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.740
+0.180 (11.54%)
At close: Jan 16, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.38 | 1.42 | 1.42 | -13.01% | 143,356 |
| Dec 26, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 12.26% | 14,638 |
| Dec 24, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 3.71% | 21,543 |
| Dec 23, 2025 | 1.29 | 1.43 | 1.29 | 1.40 | 1.40 | 7.69% | 36,959 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 0.62% | 10,002 |
| Dec 19, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.39% | 8,365 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.50% | 16,765 |
| Dec 17, 2025 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | 6.25% | 17,508 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -5.31% | 9,851 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 1.21% | 14,158 |
| Dec 12, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.77% | 59,008 |
| Dec 11, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 39,401 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 1.48% | 12,292 |
| Dec 9, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | -4.01% | 9,936 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.86% | 16,274 |
| Dec 5, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 7.73% | 28,181 |
| Dec 4, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 10,648 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 0.08% | 18,942 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -0.76% | 24,536 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -1.74% | 12,744 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.67% | 6,502 |
| Nov 26, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.40% | 11,758 |
| Nov 25, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.39% | 16,340 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.50% | 27,912 |
| Nov 21, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -2.75% | 18,092 |
| Nov 20, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.56% | 68,519 |
| Nov 19, 2025 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | -0.33% | 9,758 |
| Nov 18, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 40,925 |
| Nov 17, 2025 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 27,627 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | 2.48% | 12,065 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 64,991 |
| Nov 12, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | 1.61% | 11,750 |
| Nov 11, 2025 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | 5.08% | 42,685 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 1.72% | 87,151 |
| Nov 7, 2025 | 1.08 | 1.16 | 1.06 | 1.16 | 1.16 | 9.43% | 211,101 |
| Nov 6, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.34% | 11,424 |
| Nov 5, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 3.16% | 55,765 |