Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.272
+0.022 (1.76%)
At close: Jul 22, 2026
Amaroq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 1.76% | 18,317 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.13 | 1.25 | 1.25 | 7.76% | 14,617 |
| Jul 20, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.43% | 50,616 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 2.21% | 7,535 |
| Jul 16, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | - | 16,881 |
| Jul 15, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 6,520 |
| Jul 14, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | -2.10% | 7,459 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.95% | 25,284 |
| Jul 10, 2026 | 1.14 | 1.22 | 1.10 | 1.16 | 1.16 | 1.09% | 21,252 |
| Jul 9, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 2.47% | 6,942 |
| Jul 8, 2026 | 1.12 | 1.17 | 1.05 | 1.12 | 1.12 | -0.45% | 7,923 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 26,551 |
| Jul 6, 2026 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 6.12% | 32,816 |
| Jul 2, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 4.91% | 11,018 |
| Jul 1, 2026 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -4.59% | 75,685 |
| Jun 30, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.81% | 28,775 |
| Jun 29, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 37,510 |
| Jun 26, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | - | 64,501 |
| Jun 25, 2026 | 1.05 | 1.16 | 1.03 | 1.05 | 1.05 | -1.87% | 36,443 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -6.55% | 23,581 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 0.67% | 87,028 |
| Jun 22, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.55% | 62,391 |
| Jun 18, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 26,865 |
| Jun 17, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 40,321 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | - | 81,781 |
| Jun 15, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | 1.72% | 128,578 |
| Jun 12, 2026 | 1.15 | 1.23 | 1.15 | 1.16 | 1.16 | 0.87% | 53,411 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | - | 104,671 |
| Jun 10, 2026 | 1.14 | 1.28 | 1.12 | 1.15 | 1.15 | 0.52% | 74,118 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -2.64% | 63,104 |
| Jun 8, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | -2.25% | 25,861 |
| Jun 5, 2026 | 1.21 | 1.26 | 1.14 | 1.20 | 1.20 | -0.66% | 52,588 |
| Jun 4, 2026 | 1.20 | 1.33 | 1.20 | 1.21 | 1.21 | -0.82% | 42,439 |
| Jun 3, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | -0.57% | 56,101 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.11% | 77,452 |
| Jun 1, 2026 | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -7.39% | 331,749 |
| May 29, 2026 | 1.25 | 1.37 | 1.23 | 1.29 | 1.29 | -0.39% | 29,147 |
| May 28, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 61,183 |
| May 27, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 38,501 |
| May 26, 2026 | 1.28 | 1.40 | 1.26 | 1.29 | 1.29 | 0.78% | 67,322 |
| May 22, 2026 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -5.88% | 71,252 |
| May 21, 2026 | 1.34 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 38,362 |
| May 20, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.90% | 44,486 |
| May 19, 2026 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -3.09% | 35,597 |
| May 18, 2026 | 1.30 | 1.41 | 1.30 | 1.38 | 1.37 | 1.40% | 12,794 |
| May 15, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -5.14% | 77,544 |
| May 14, 2026 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | 2.81% | 46,181 |
| May 13, 2026 | 1.46 | 1.46 | 1.30 | 1.39 | 1.39 | -2.46% | 130,161 |
| May 12, 2026 | 1.48 | 1.48 | 1.30 | 1.43 | 1.43 | -3.06% | 21,764 |
| May 11, 2026 | 1.40 | 1.49 | 1.35 | 1.47 | 1.47 | 8.09% | 28,154 |