Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.464
+0.004 (0.26%)
At close: Sep 4, 2026
Amaroq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.26% | 8,632 |
| Sep 3, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 86,047 |
| Sep 2, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 1.90% | 14,428 |
| Sep 1, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.89% | 14,222 |
| Aug 31, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.92% | 30,088 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.12% | 41,717 |
| Aug 27, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.21% | 39,696 |
| Aug 26, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.92% | 11,452 |
| Aug 25, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 10,843 |
| Aug 24, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 2.73% | 43,542 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.51% | 36,808 |
| Aug 20, 2026 | 1.25 | 1.42 | 1.25 | 1.39 | 1.39 | 0.80% | 18,849 |
| Aug 19, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 0.59% | 11,802 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.48% | 26,495 |
| Aug 17, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.13% | 11,644 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.11% | 21,467 |
| Aug 13, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | -2.38% | 16,800 |
| Aug 12, 2026 | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | 1.68% | 61,706 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.97% | 12,779 |
| Aug 10, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | - | 21,346 |
| Aug 7, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.27% | 45,473 |
| Aug 6, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 0.85% | 23,621 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.51% | 19,830 |
| Aug 4, 2026 | 1.25 | 1.40 | 1.25 | 1.39 | 1.39 | 1.39% | 18,433 |
| Aug 3, 2026 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -2.00% | 13,211 |
| Jul 31, 2026 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | 2.19% | 39,402 |
| Jul 30, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 2.36% | 24,887 |
| Jul 29, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | 2.41% | 14,943 |
| Jul 28, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 0.38% | 36,728 |
| Jul 27, 2026 | 1.20 | 1.32 | 1.20 | 1.30 | 1.30 | 2.20% | 14,409 |
| Jul 24, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 3.84% | 37,423 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.69% | 74,245 |
| 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 |