Amaroq Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 74.000 | 75.000 | 69.000 | 70.000 | 70.000 | 1,543,390 |
| 2025-08-13 | 74.750 | 75.000 | 74.000 | 74.500 | 74.500 | 95,407 |
| 2025-08-12 | 75.500 | 76.000 | 74.650 | 75.250 | 75.250 | 161,395 |
| 2025-08-11 | 75.500 | 75.950 | 75.000 | 75.500 | 75.500 | 118,077 |
| 2025-08-08 | 75.250 | 76.000 | 75.000 | 76.000 | 76.000 | 166,272 |
| 2025-08-07 | 75.500 | 76.000 | 75.000 | 75.250 | 75.250 | 128,317 |
| 2025-08-06 | 75.500 | 76.000 | 75.000 | 75.000 | 75.000 | 282,908 |
| 2025-08-05 | 75.250 | 76.000 | 74.500 | 75.000 | 75.000 | 296,977 |
| 2025-08-04 | 75.500 | 76.000 | 74.500 | 75.000 | 75.000 | 354,367 |
| 2025-08-01 | 75.250 | 76.000 | 74.500 | 75.000 | 75.000 | 76,266 |
| 2025-07-31 | 74.500 | 76.000 | 74.000 | 75.000 | 75.000 | 793,650 |
| 2025-07-30 | 75.500 | 76.000 | 74.845 | 75.000 | 75.000 | 267,981 |
| 2025-07-29 | 75.500 | 76.000 | 75.000 | 75.000 | 75.000 | 166,869 |
| 2025-07-28 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 833,879 |
| 2025-07-25 | 75.250 | 76.000 | 74.530 | 75.500 | 75.500 | 192,911 |
| 2025-07-24 | 74.500 | 75.450 | 74.351 | 75.250 | 75.250 | 361,233 |
| 2025-07-23 | 74.250 | 75.500 | 73.500 | 75.000 | 75.000 | 381,730 |
| 2025-07-22 | 74.500 | 75.000 | 74.000 | 74.000 | 74.000 | 139,923 |
| 2025-07-21 | 75.350 | 77.010 | 74.000 | 75.000 | 75.000 | 375,332 |
| 2025-07-18 | 74.750 | 75.245 | 74.000 | 74.000 | 74.000 | 38,097 |
| 2025-07-17 | 75.500 | 76.000 | 74.500 | 74.500 | 74.500 | 104,881 |
| 2025-07-16 | 76.500 | 77.000 | 75.000 | 76.000 | 76.000 | 296,112 |
| 2025-07-15 | 76.500 | 77.000 | 76.000 | 76.500 | 76.500 | 115,262 |
| 2025-07-14 | 76.500 | 78.600 | 76.000 | 76.500 | 76.500 | 947,779 |
| 2025-07-11 | 76.000 | 77.000 | 75.000 | 76.400 | 76.400 | 467,275 |
| 2025-07-10 | 74.000 | 77.000 | 73.551 | 76.000 | 76.000 | 410,074 |
| 2025-07-09 | 76.500 | 78.000 | 73.000 | 74.800 | 74.800 | 362,376 |
| 2025-07-08 | 78.500 | 79.000 | 76.050 | 77.000 | 77.000 | 338,693 |
| 2025-07-07 | 78.500 | 79.000 | 78.000 | 78.500 | 78.500 | 212,485 |
| 2025-07-04 | 78.500 | 79.000 | 78.000 | 78.500 | 78.500 | 254,749 |
| 2025-07-03 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 239,470 |
| 2025-07-02 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 244,692 |
| 2025-07-01 | 78.560 | 80.000 | 78.560 | 79.000 | 79.000 | 464,164 |
| 2025-06-30 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 618,576 |
| 2025-06-27 | 79.000 | 80.000 | 78.260 | 79.000 | 79.000 | 268,896 |
| 2025-06-26 | 79.500 | 81.000 | 78.000 | 79.000 | 79.000 | 471,755 |
| 2025-06-25 | 80.000 | 80.333 | 79.000 | 79.500 | 79.500 | 330,413 |
| 2025-06-24 | 80.500 | 81.000 | 79.200 | 80.000 | 80.000 | 283,331 |
| 2025-06-23 | 80.500 | 82.000 | 80.000 | 80.600 | 80.600 | 955,120 |
| 2025-06-20 | 81.000 | 82.000 | 80.000 | 80.600 | 80.600 | 456,598 |
| 2025-06-19 | 82.500 | 83.000 | 80.389 | 81.000 | 81.000 | 440,782 |
| 2025-06-18 | 83.500 | 84.000 | 82.000 | 82.500 | 82.500 | 817,301 |
| 2025-06-17 | 83.500 | 85.000 | 83.000 | 83.500 | 83.500 | 195,749 |
| 2025-06-16 | 84.500 | 85.000 | 83.250 | 83.500 | 83.500 | 438,375 |
| 2025-06-13 | 85.500 | 86.000 | 83.250 | 84.000 | 84.000 | 1,691,662 |
| 2025-06-12 | 86.500 | 88.000 | 84.400 | 84.400 | 84.400 | 2,557,000 |
| 2025-06-11 | 85.000 | 87.000 | 84.000 | 86.500 | 86.500 | 74,776 |
| 2025-06-10 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 705,229 |
| 2025-06-09 | 88.000 | 90.000 | 87.000 | 89.400 | 89.400 | 356,932 |
| 2025-06-06 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 493,805 |
| 2025-06-05 | 89.500 | 90.450 | 88.000 | 89.600 | 89.600 | 200,282 |
| 2025-06-04 | 89.000 | 90.000 | 88.000 | 89.500 | 89.500 | 482,163 |
| 2025-06-03 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 165,072 |
| 2025-06-02 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 106,539 |
| 2025-05-30 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 471,618 |
| 2025-05-29 | 91.500 | 93.000 | 90.000 | 90.000 | 90.000 | 1,144,551 |
| 2025-05-28 | 92.500 | 95.000 | 90.000 | 91.000 | 91.000 | 459,663 |
| 2025-05-27 | 92.000 | 94.730 | 89.000 | 91.000 | 91.000 | 608,052 |
| 2025-05-23 | 90.500 | 92.844 | 88.000 | 89.500 | 89.500 | 351,634 |
| 2025-05-22 | 91.500 | 93.000 | 87.000 | 90.500 | 90.500 | 375,983 |
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.