Amaroq Ltd. (AMRQF)
OTCMKTS · Delayed Price · Currency is USD
1.175
-0.027 (-2.25%)
At close: Jun 8, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.26 | 1.38 | 1.26 | 1.36 | 1.36 | 0.89% | 24,365 |
| May 7, 2026 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 1.20% | 20,831 |
| May 6, 2026 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 4.72% | 44,808 |
| May 5, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.47% | 26,958 |
| May 4, 2026 | 1.29 | 1.36 | 1.25 | 1.28 | 1.28 | -3.91% | 65,022 |
| May 1, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -1.08% | 20,611 |
| Apr 30, 2026 | 1.29 | 1.35 | 1.24 | 1.35 | 1.34 | 0.34% | 16,549 |
| Apr 29, 2026 | 1.26 | 1.34 | 1.25 | 1.34 | 1.34 | 5.51% | 24,606 |
| Apr 28, 2026 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -2.94% | 20,694 |
| Apr 27, 2026 | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | 0.65% | 42,182 |
| 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 | -2.88% | 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 | 2.23% | 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 | 3.91% | 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 | 0.12% | 54,620 |