Amaroq Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 83.000 | 83.980 | 82.850 | 83.000 | 83.000 | 28,995 |
| 2024-03-12 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 61,882 |
| 2024-03-11 | 83.000 | 84.000 | 82.510 | 83.000 | 83.000 | 224,677 |
| 2024-03-08 | 82.500 | 84.000 | 81.000 | 83.500 | 83.500 | 682,457 |
| 2024-03-07 | 82.000 | 83.550 | 81.967 | 83.000 | 83.000 | 120,358 |
| 2024-03-06 | 81.500 | 83.000 | 79.300 | 81.500 | 81.500 | 511,581 |
| 2024-03-05 | 81.500 | 83.000 | 79.815 | 80.000 | 80.000 | 167,318 |
| 2024-03-04 | 81.500 | 83.000 | 80.000 | 81.500 | 81.500 | 29,532 |
| 2024-03-01 | 81.000 | 83.000 | 80.300 | 81.500 | 81.500 | 279,299 |
| 2024-02-29 | 79.255 | 83.000 | 79.255 | 81.000 | 81.000 | 462,975 |
| 2024-02-28 | 78.000 | 80.000 | 75.500 | 78.000 | 78.000 | 87,096 |
| 2024-02-27 | 76.500 | 79.000 | 75.000 | 78.000 | 78.000 | 114,807 |
| 2024-02-26 | 76.500 | 77.000 | 75.030 | 76.500 | 76.500 | 87,857 |
| 2024-02-23 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 302,918 |
| 2024-02-22 | 78.000 | 79.000 | 75.600 | 76.000 | 76.000 | 124,782 |
| 2024-02-21 | 75.500 | 79.000 | 75.000 | 78.000 | 78.000 | 1,035,428 |
| 2024-02-20 | 75.875 | 77.000 | 75.875 | 77.000 | 77.000 | 399,205 |
| 2024-02-19 | 75.500 | 75.500 | 74.480 | 75.500 | 75.500 | 18,250 |
| 2024-02-16 | 75.500 | 75.500 | 74.375 | 75.500 | 75.500 | 12,338 |
| 2024-02-15 | 75.500 | 76.000 | 74.150 | 75.500 | 75.500 | 127,430 |
| 2024-02-14 | 75.500 | 75.550 | 74.100 | 75.000 | 75.000 | 117,719 |
| 2024-02-13 | 73.870 | 76.500 | 73.870 | 74.500 | 74.500 | 4,098,534 |
| 2024-02-12 | 73.000 | 75.000 | 72.000 | 73.500 | 73.500 | 228,674 |
| 2024-02-09 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 52,104 |
| 2024-02-08 | 73.000 | 73.000 | 69.030 | 69.500 | 69.500 | 184,157 |
| 2024-02-07 | 73.000 | 73.090 | 71.040 | 73.000 | 73.000 | 4,973 |
| 2024-02-06 | 73.000 | 73.250 | 71.040 | 73.000 | 73.000 | 25,966 |
| 2024-02-05 | 74.500 | 76.000 | 71.000 | 72.500 | 72.500 | 254,545 |
| 2024-02-02 | 74.500 | 74.875 | 72.798 | 74.500 | 74.500 | 53,570 |
| 2024-02-01 | 74.500 | 75.000 | 73.500 | 74.000 | 74.000 | 145,658 |
| 2024-01-31 | 74.500 | 75.050 | 73.450 | 74.000 | 74.000 | 53,996 |
| 2024-01-30 | 74.500 | 76.000 | 73.655 | 74.500 | 74.500 | 12,861 |
| 2024-01-29 | 74.000 | 76.000 | 73.000 | 74.500 | 74.500 | 50,965 |
| 2024-01-26 | 74.000 | 76.000 | 72.000 | 74.000 | 74.000 | 25,886 |
| 2024-01-25 | 74.500 | 75.500 | 73.550 | 74.500 | 74.500 | 9,559 |
| 2024-01-24 | 73.000 | 76.000 | 72.000 | 74.500 | 74.500 | 40,602 |
| 2024-01-23 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 83,106 |
| 2024-01-22 | 73.000 | 74.000 | 72.020 | 73.000 | 73.000 | 167,666 |
| 2024-01-19 | 72.750 | 74.000 | 72.000 | 73.000 | 73.000 | 500,166 |
| 2024-01-18 | 73.000 | 73.777 | 72.020 | 73.000 | 73.000 | 112,835 |
| 2024-01-17 | 73.000 | 73.777 | 73.000 | 73.000 | 73.000 | 8,934 |
| 2024-01-16 | 72.500 | 74.000 | 71.600 | 73.500 | 73.500 | 105,187 |
| 2024-01-15 | 72.000 | 74.000 | 70.000 | 73.000 | 73.000 | 162,145 |
| 2024-01-12 | 73.000 | 74.000 | 72.000 | 72.000 | 72.000 | 98,089 |
| 2024-01-11 | 74.500 | 75.000 | 72.100 | 73.000 | 73.000 | 229,445 |
| 2024-01-10 | 75.000 | 75.500 | 74.000 | 74.000 | 74.000 | 139,856 |
| 2024-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 166,090 |
| 2024-01-08 | 74.000 | 76.000 | 73.770 | 74.000 | 74.000 | 704,009 |
| 2024-01-05 | 72.500 | 75.000 | 72.250 | 74.000 | 74.000 | 267,350 |
| 2024-01-04 | 68.000 | 73.000 | 67.500 | 72.500 | 72.500 | 650,970 |
| 2024-01-03 | 65.500 | 69.000 | 64.000 | 67.500 | 67.500 | 277,577 |
| 2024-01-02 | 63.500 | 68.000 | 63.500 | 65.500 | 65.500 | 148,537 |
| 2023-12-29 | 63.500 | 65.000 | 63.500 | 63.500 | 63.500 | 20,000 |
| 2023-12-28 | 63.500 | 66.500 | 62.130 | 63.500 | 63.500 | 37,594 |
| 2023-12-27 | 63.000 | 66.500 | 62.130 | 63.500 | 63.500 | 19,554 |
| 2023-12-22 | 63.000 | 64.000 | 62.100 | 63.000 | 63.000 | 17,711 |
| 2023-12-21 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 152,967 |
| 2023-12-20 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 170,618 |
| 2023-12-19 | 63.000 | 64.000 | 63.000 | 63.000 | 63.000 | 21,246 |
| 2023-12-18 | 63.000 | 63.650 | 62.000 | 62.000 | 62.000 | 36,203 |
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.