Amaroq Minerals Ltd. (TSXV:AMRQ)
Canada
· Delayed Price · Currency is CAD 1.620
-0.080 (-4.71%)
Apr 24, 2025, 3:59 PM EDT
Amaroq Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -2.94% | 21,244 |
| Apr 22, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -7.61% | 51,094 |
| Apr 21, 2025 | 1.69 | 1.86 | 1.69 | 1.84 | 1.84 | 8.24% | 11,900 |
| Apr 17, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 109,959 |
| Apr 16, 2025 | 1.54 | 1.74 | 1.54 | 1.69 | 1.69 | 13.42% | 115,645 |
| Apr 15, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 3.47% | 18,429 |
| Apr 14, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 13,523 |
| Apr 11, 2025 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 6.06% | 170,087 |
| Apr 10, 2025 | 1.38 | 1.39 | 1.27 | 1.32 | 1.32 | -7.69% | 92,091 |
| Apr 9, 2025 | 1.29 | 1.45 | 1.22 | 1.43 | 1.43 | 9.16% | 919,570 |
| Apr 8, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | 0.77% | 222,466 |
| Apr 7, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | -5.11% | 155,200 |
| Apr 4, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -11.61% | 112,965 |
| Apr 3, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.90% | 76,045 |
| Apr 2, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -5.95% | 41,650 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 44,886 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -2.31% | 32,320 |
| Mar 28, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 88,424 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 82,870 |
| Mar 26, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 48,603 |
| Mar 25, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.30% | 91,260 |
| Mar 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 11,746 |
| Mar 21, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 55,400 |
| Mar 20, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 62,606 |
| Mar 19, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 18,480 |
| Mar 18, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 2.84% | 15,316 |
| Mar 17, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 88,040 |
| Mar 14, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.65% | 5,100 |
| Mar 13, 2025 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | 9,649 |
| Mar 12, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 3.53% | 2,200 |
| Mar 11, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -2.86% | 92,860 |
| Mar 10, 2025 | 1.73 | 1.82 | 1.71 | 1.75 | 1.75 | 1.74% | 24,943 |
| Mar 7, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 1,900 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 11,450 |
| Mar 5, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 4.88% | 24,412 |
| Mar 4, 2025 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | -4.65% | 14,589 |
| Mar 3, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -6.01% | 19,550 |
| Feb 28, 2025 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 3.98% | 30,329 |
| Feb 27, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 7,866 |
| Feb 26, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 3,904 |
| Feb 25, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 52,680 |
| Feb 24, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 13,946 |
| Feb 21, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 9,853 |
| Feb 20, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 1.06% | 4,030 |
| Feb 19, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 2,653 |
| Feb 18, 2025 | 1.90 | 1.90 | 1.80 | 1.87 | 1.87 | -5.08% | 101,870 |
| Feb 14, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 5,156 |
| Feb 13, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | 1,907 |
| Feb 12, 2025 | 2.01 | 2.06 | 1.98 | 1.98 | 1.98 | -1.49% | 26,217 |
| Feb 11, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | - | 14,007 |