Amaroq Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 72.500 | 74.400 | 71.000 | 72.000 | 72.000 | 18,960 |
| 2024-06-07 | 72.500 | 72.500 | 72.010 | 72.500 | 72.500 | 4,746 |
| 2024-06-06 | 72.500 | 72.500 | 71.200 | 72.500 | 72.500 | 21,615 |
| 2024-06-05 | 72.500 | 72.700 | 72.000 | 72.500 | 72.500 | 15,584 |
| 2024-06-04 | 72.500 | 73.000 | 72.000 | 72.500 | 72.500 | 31,544 |
| 2024-06-03 | 72.500 | 72.990 | 72.010 | 72.800 | 72.800 | 4,862 |
| 2024-05-31 | 73.000 | 73.980 | 72.000 | 72.800 | 72.800 | 206,696 |
| 2024-05-30 | 73.000 | 74.000 | 72.020 | 73.000 | 73.000 | 15,194 |
| 2024-05-29 | 73.000 | 73.980 | 72.250 | 73.000 | 73.000 | 42,319 |
| 2024-05-28 | 73.000 | 74.000 | 72.020 | 73.000 | 73.000 | 84,790 |
| 2024-05-24 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 180,792 |
| 2024-05-23 | 73.000 | 73.960 | 72.800 | 73.000 | 73.000 | 48,286 |
| 2024-05-22 | 74.000 | 75.000 | 73.000 | 73.000 | 73.000 | 20,616 |
| 2024-05-21 | 74.000 | 75.000 | 73.020 | 74.000 | 74.000 | 140,037 |
| 2024-05-20 | 74.000 | 74.750 | 73.020 | 74.000 | 74.000 | 111,072 |
| 2024-05-17 | 71.980 | 75.000 | 71.980 | 73.600 | 73.600 | 478,918 |
| 2024-05-16 | 67.500 | 72.000 | 67.000 | 70.500 | 70.500 | 425,481 |
| 2024-05-15 | 71.000 | 72.000 | 67.000 | 67.500 | 67.500 | 189,881 |
| 2024-05-14 | 71.000 | 72.000 | 68.600 | 69.000 | 69.000 | 63,028 |
| 2024-05-13 | 71.000 | 71.700 | 70.100 | 71.000 | 71.000 | 46,973 |
| 2024-05-10 | 71.500 | 72.000 | 69.600 | 71.000 | 71.000 | 39,949 |
| 2024-05-09 | 74.400 | 74.400 | 70.000 | 74.000 | 74.000 | 207,710 |
| 2024-05-08 | 75.000 | 75.000 | 74.000 | 74.500 | 74.500 | 34,985 |
| 2024-05-07 | 76.500 | 77.000 | 74.000 | 75.000 | 75.000 | 125,813 |
| 2024-05-03 | 77.000 | 77.100 | 76.600 | 77.000 | 77.000 | 8,642 |
| 2024-05-02 | 77.000 | 77.150 | 76.600 | 77.000 | 77.000 | 10,939 |
| 2024-05-01 | 77.000 | 77.600 | 76.280 | 77.000 | 77.000 | 1,401 |
| 2024-04-30 | 77.500 | 78.100 | 76.000 | 77.000 | 77.000 | 12,841 |
| 2024-04-29 | 77.500 | 79.000 | 76.000 | 77.000 | 77.000 | 129,619 |
| 2024-04-26 | 77.500 | 78.400 | 77.500 | 77.500 | 77.500 | 25,714 |
| 2024-04-25 | 77.500 | 78.400 | 77.500 | 77.500 | 77.500 | 43,674 |
| 2024-04-24 | 77.500 | 79.000 | 76.000 | 76.000 | 76.000 | 19,065 |
| 2024-04-23 | 77.500 | 79.000 | 76.000 | 77.500 | 77.500 | 33,605 |
| 2024-04-22 | 77.500 | 78.850 | 77.000 | 77.500 | 77.500 | 47,391 |
| 2024-04-19 | 76.000 | 77.800 | 75.450 | 77.500 | 77.500 | 57,016 |
| 2024-04-18 | 76.000 | 76.600 | 75.030 | 76.000 | 76.000 | 70,046 |
| 2024-04-17 | 76.500 | 77.000 | 75.000 | 77.000 | 77.000 | 187,018 |
| 2024-04-16 | 76.500 | 76.500 | 75.030 | 76.500 | 76.500 | 1,518 |
| 2024-04-15 | 76.500 | 78.200 | 75.000 | 76.500 | 76.500 | 33,044 |
| 2024-04-12 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 62,629 |
| 2024-04-11 | 76.000 | 76.500 | 75.000 | 76.000 | 76.000 | 1,008,560 |
| 2024-04-10 | 76.700 | 78.000 | 75.000 | 75.400 | 75.400 | 197,766 |
| 2024-04-09 | 76.700 | 76.700 | 75.400 | 76.700 | 76.700 | 44,338 |
| 2024-04-08 | 76.700 | 78.000 | 75.445 | 76.700 | 76.700 | 102,419 |
| 2024-04-05 | 76.700 | 76.700 | 75.400 | 76.000 | 76.000 | 211,444 |
| 2024-04-04 | 76.700 | 76.700 | 76.550 | 76.700 | 76.700 | 26,001 |
| 2024-04-03 | 77.000 | 78.000 | 75.400 | 76.200 | 76.200 | 32,856 |
| 2024-04-02 | 77.000 | 77.600 | 76.180 | 77.600 | 77.600 | 62,751 |
| 2024-03-28 | 77.000 | 78.000 | 76.121 | 77.000 | 77.000 | 34,528 |
| 2024-03-27 | 76.500 | 78.000 | 76.000 | 76.000 | 76.000 | 61,118 |
| 2024-03-26 | 82.000 | 82.000 | 75.500 | 75.500 | 75.500 | 322,349 |
| 2024-03-25 | 83.000 | 84.000 | 81.000 | 82.000 | 82.000 | 57,905 |
| 2024-03-22 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 85,075 |
| 2024-03-21 | 82.300 | 82.300 | 82.000 | 82.000 | 82.000 | 48,944 |
| 2024-03-20 | 83.000 | 83.000 | 82.000 | 83.000 | 83.000 | 14,901 |
| 2024-03-19 | 82.500 | 83.000 | 81.038 | 83.000 | 83.000 | 166,814 |
| 2024-03-18 | 83.000 | 83.700 | 82.100 | 83.000 | 83.000 | 19,988 |
| 2024-03-15 | 83.000 | 84.000 | 82.100 | 83.000 | 83.000 | 284,992 |
| 2024-03-14 | 83.000 | 83.980 | 82.960 | 83.000 | 83.000 | 2,459 |
| 2024-03-13 | 83.000 | 83.980 | 82.850 | 83.000 | 83.000 | 28,995 |
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.