Amaroq Ltd. (TSXV:AMRQ)
Canada · Delayed Price · Currency is CAD 1.280
+0.020 (1.59%)
Sep 15, 2025, 3:59 PM EDT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 80,280 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 5,980 |
| Sep 11, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 9,000 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -1.50% | 44,058 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 2,454 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 126,731 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 166,063 |
| Sep 4, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 72,821 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 68,357 |
| Sep 2, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 336,914 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.96% | 139,338 |
| Aug 28, 2025 | 1.16 | 1.23 | 1.13 | 1.21 | 1.21 | 3.42% | 270,875 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 290,318 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 39,339 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 13,514 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 17,300 |
| Aug 21, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 69,790 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 160,506 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 134,119 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 124,887 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 28,492 |
| Aug 14, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -3.60% | 90,186 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 6,174 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 57,981 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 14,285 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 203,600 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 14,007 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 74,324 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 71,693 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.13% | 60,790 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 100,975 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 51,161 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 83,505 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 48,540 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 26,463 |
| Jul 24, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | 24,273 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 128,801 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 2.94% | 106,749 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 55,168 |
| Jul 18, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 34,482 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -2.13% | 79,083 |
| Jul 16, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | - | 43,920 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 45,337 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 56,205 |
| Jul 11, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 86,376 |
| Jul 10, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 4.35% | 75,581 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 122,473 |
| Jul 8, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -4.08% | 109,685 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 66,115 |
| Jul 4, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 42,461 |