Amaroq Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 61.000 | 62.000 | 60.000 | 60.500 | 60.500 | 8,208 |
| 2024-09-02 | 61.000 | 61.300 | 60.110 | 61.000 | 61.000 | 65,671 |
| 2024-08-30 | 63.000 | 64.000 | 60.660 | 61.000 | 61.000 | 51,535 |
| 2024-08-29 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 36,402 |
| 2024-08-28 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 24,040 |
| 2024-08-27 | 63.000 | 63.600 | 62.460 | 63.000 | 63.000 | 53,354 |
| 2024-08-23 | 63.380 | 63.380 | 62.260 | 63.000 | 63.000 | 23,400 |
| 2024-08-22 | 64.000 | 65.000 | 63.000 | 63.500 | 63.500 | 49,939 |
| 2024-08-21 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 53,870 |
| 2024-08-20 | 62.990 | 64.870 | 62.990 | 64.000 | 64.000 | 397,171 |
| 2024-08-19 | 60.000 | 63.200 | 58.000 | 63.200 | 63.200 | 160,011 |
| 2024-08-16 | 60.000 | 60.200 | 58.160 | 60.000 | 60.000 | 93,951 |
| 2024-08-15 | 60.000 | 62.000 | 58.330 | 60.000 | 60.000 | 91,487 |
| 2024-08-14 | 60.000 | 61.960 | 58.250 | 60.000 | 60.000 | 99,808 |
| 2024-08-13 | 59.500 | 60.300 | 57.000 | 59.500 | 59.500 | 15,286 |
| 2024-08-12 | 59.500 | 60.750 | 59.000 | 59.500 | 59.500 | 92,562 |
| 2024-08-09 | 59.500 | 60.645 | 58.750 | 59.500 | 59.500 | 28,517 |
| 2024-08-08 | 59.500 | 60.125 | 58.300 | 59.500 | 59.500 | 63,086 |
| 2024-08-07 | 59.500 | 61.026 | 59.500 | 59.500 | 59.500 | 63,024 |
| 2024-08-06 | 59.000 | 60.000 | 58.000 | 59.500 | 59.500 | 137,126 |
| 2024-08-05 | 60.500 | 62.000 | 58.000 | 60.000 | 60.000 | 66,200 |
| 2024-08-02 | 61.000 | 61.980 | 60.000 | 61.000 | 61.000 | 8,248 |
| 2024-08-01 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 27,148 |
| 2024-07-31 | 61.000 | 61.000 | 60.020 | 61.000 | 61.000 | 5,379 |
| 2024-07-30 | 61.000 | 61.498 | 60.000 | 61.000 | 61.000 | 8,956 |
| 2024-07-29 | 61.000 | 63.000 | 61.000 | 61.000 | 61.000 | 3,519 |
| 2024-07-26 | 61.000 | 61.000 | 60.000 | 60.500 | 60.500 | 38,694 |
| 2024-07-25 | 62.000 | 63.000 | 60.660 | 61.000 | 61.000 | 95,263 |
| 2024-07-24 | 62.000 | 63.000 | 61.334 | 62.000 | 62.000 | 5,235 |
| 2024-07-23 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 3,165 |
| 2024-07-22 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 4,091 |
| 2024-07-19 | 62.500 | 65.000 | 61.000 | 62.000 | 62.000 | 9,823 |
| 2024-07-18 | 62.500 | 62.910 | 62.500 | 62.500 | 62.500 | 30,923 |
| 2024-07-17 | 62.500 | 63.000 | 61.150 | 62.500 | 62.500 | 17,979 |
| 2024-07-16 | 62.500 | 63.100 | 62.260 | 62.500 | 62.500 | 19,553 |
| 2024-07-15 | 63.500 | 65.000 | 62.000 | 62.000 | 62.000 | 40,370 |
| 2024-07-12 | 63.500 | 64.400 | 63.250 | 63.500 | 63.500 | 31,663 |
| 2024-07-11 | 62.610 | 64.000 | 62.610 | 63.500 | 63.500 | 107,276 |
| 2024-07-10 | 61.500 | 63.900 | 60.770 | 62.500 | 62.500 | 192,116 |
| 2024-07-09 | 61.500 | 63.000 | 60.660 | 61.500 | 61.500 | 29,082 |
| 2024-07-08 | 61.500 | 62.800 | 60.256 | 61.500 | 61.500 | 37,448 |
| 2024-07-05 | 61.500 | 63.000 | 60.550 | 61.500 | 61.500 | 66,096 |
| 2024-07-04 | 61.000 | 61.090 | 60.020 | 61.000 | 61.000 | 44,061 |
| 2024-07-03 | 62.500 | 62.670 | 60.000 | 61.000 | 61.000 | 295,407 |
| 2024-07-02 | 65.000 | 65.000 | 62.020 | 63.600 | 63.600 | 37,466 |
| 2024-07-01 | 64.500 | 65.970 | 63.300 | 64.500 | 64.500 | 68,498 |
| 2024-06-28 | 64.500 | 64.500 | 63.300 | 64.500 | 64.500 | 145,517 |
| 2024-06-27 | 64.500 | 64.560 | 63.100 | 64.000 | 64.000 | 30,236 |
| 2024-06-26 | 65.990 | 65.990 | 63.100 | 64.500 | 64.500 | 101,988 |
| 2024-06-25 | 68.000 | 68.140 | 65.000 | 65.000 | 65.000 | 98,309 |
| 2024-06-24 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 71,872 |
| 2024-06-21 | 70.000 | 70.200 | 68.900 | 70.000 | 70.000 | 18,468 |
| 2024-06-20 | 70.000 | 70.250 | 68.900 | 70.000 | 70.000 | 7,630 |
| 2024-06-19 | 70.000 | 71.800 | 68.850 | 70.000 | 70.000 | 50,572 |
| 2024-06-18 | 70.500 | 72.000 | 68.000 | 69.000 | 69.000 | 78,511 |
| 2024-06-17 | 70.500 | 71.520 | 69.000 | 70.500 | 70.500 | 16,708 |
| 2024-06-14 | 70.500 | 71.850 | 69.030 | 70.500 | 70.500 | 48,750 |
| 2024-06-13 | 72.000 | 73.000 | 69.000 | 70.000 | 70.000 | 101,209 |
| 2024-06-12 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 40,301 |
| 2024-06-11 | 72.000 | 72.000 | 71.000 | 72.000 | 72.000 | 11,077 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.