Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.300
-0.020 (-1.52%)
At close: Apr 24, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 36,701 |
| Apr 23, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 55,112 |
| Apr 22, 2026 | 1.30 | 1.35 | 1.25 | 1.28 | 1.28 | -4.83% | 60,636 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | -0.37% | 32,773 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.27 | 1.35 | 1.35 | -4.93% | 46,221 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.32 | 1.42 | 1.42 | -0.42% | 49,944 |
| Apr 16, 2026 | 1.35 | 1.50 | 1.33 | 1.43 | 1.43 | 7.95% | 51,869 |
| Apr 15, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 2.40% | 31,010 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | 4.88% | 36,234 |
| Apr 13, 2026 | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -2.92% | 74,964 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -3.21% | 32,335 |
| Apr 9, 2026 | 1.28 | 1.38 | 1.24 | 1.31 | 1.31 | 2.27% | 48,854 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 26,570 |
| Apr 7, 2026 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | 2.48% | 61,264 |
| Apr 6, 2026 | 1.31 | 1.33 | 1.12 | 1.21 | 1.21 | -7.63% | 101,184 |
| 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% | 53,114 |
| 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% | 185,569 |
| 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% | 191,130 |
| 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 |