Amaroq Ltd. (TSXV:AMRQ)
Canada · Delayed Price · Currency is CAD 1.430
+0.030 (2.14%)
Jul 24, 2025, 3:59 PM EDT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 24,934 |
| Jul 2, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 107,035 |
| Jun 30, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 86,166 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 62,944 |
| Jun 26, 2025 | 1.48 | 1.50 | 1.25 | 1.50 | 1.50 | 0.67% | 226,745 |
| Jun 25, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 22,881 |
| Jun 24, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 61,089 |
| Jun 23, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 80,957 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | - | 55,435 |
| Jun 19, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 17,395 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -5.03% | 90,363 |
| Jun 17, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 116,551 |
| Jun 16, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 36,337 |
| Jun 13, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 51,409 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 127,339 |
| Jun 11, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | 11,164 |
| Jun 10, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -3.68% | 156,267 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 77,963 |
| Jun 6, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | - | 13,430 |
| Jun 5, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 9,815 |
| Jun 4, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -4.65% | 17,898 |
| Jun 3, 2025 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | 3.61% | 254,929 |
| Jun 2, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 102,614 |
| May 30, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 136,906 |
| May 29, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -3.95% | 228,081 |
| May 28, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 111,326 |
| May 27, 2025 | 1.79 | 1.84 | 1.71 | 1.74 | 1.74 | -0.57% | 117,561 |
| May 26, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -3.85% | 23,596 |
| May 23, 2025 | 1.72 | 1.95 | 1.69 | 1.82 | 1.82 | 4.00% | 176,793 |
| May 22, 2025 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 117,717 |
| May 21, 2025 | 1.85 | 1.85 | 1.65 | 1.70 | 1.70 | -41.38% | 1,118,567 |
| May 20, 2025 | 1.47 | 2.99 | 1.47 | 2.90 | 2.90 | 108.63% | 128,520 |
| May 16, 2025 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -8.55% | 123,225 |
| May 15, 2025 | 1.46 | 1.52 | 1.38 | 1.52 | 1.52 | 2.01% | 122,640 |
| May 14, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 96,493 |