Amaroq Minerals Ltd. (TSXV:AMRQ)
Canada
· Delayed Price · Currency is CAD 1.560
-0.070 (-4.29%)
May 12, 2025, 3:59 PM EDT
Amaroq Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 34,109 |
| May 9, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 25,281 |
| May 8, 2025 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -4.12% | 186,875 |
| May 7, 2025 | 1.56 | 1.72 | 1.56 | 1.70 | 1.70 | 9.68% | 136,770 |
| May 6, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 17,826 |
| May 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.94% | 5,480 |
| May 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,243 |
| May 1, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,500 |
| Apr 30, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -3.13% | 59,939 |
| Apr 29, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 16,795 |
| Apr 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 1,540 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | - | 51,400 |
| Apr 24, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 19,500 |
| Apr 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -2.94% | 21,244 |
| Apr 22, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -7.61% | 51,094 |
| Apr 21, 2025 | 1.69 | 1.86 | 1.69 | 1.84 | 1.84 | 8.24% | 11,900 |
| Apr 17, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 109,959 |
| Apr 16, 2025 | 1.54 | 1.74 | 1.54 | 1.69 | 1.69 | 13.42% | 115,645 |
| Apr 15, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 3.47% | 18,429 |
| Apr 14, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 13,523 |
| Apr 11, 2025 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 6.06% | 170,087 |
| Apr 10, 2025 | 1.38 | 1.39 | 1.27 | 1.32 | 1.32 | -7.69% | 92,091 |
| Apr 9, 2025 | 1.29 | 1.45 | 1.22 | 1.43 | 1.43 | 9.16% | 919,570 |
| Apr 8, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | 0.77% | 222,466 |
| Apr 7, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | -5.11% | 155,200 |
| Apr 4, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -11.61% | 112,965 |
| Apr 3, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.90% | 76,045 |
| Apr 2, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -5.95% | 41,650 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 44,886 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -2.31% | 32,320 |
| Mar 28, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 88,424 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 82,870 |
| Mar 26, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 48,603 |
| Mar 25, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.30% | 91,260 |
| Mar 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 11,746 |
| Mar 21, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 55,400 |
| Mar 20, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 62,606 |
| Mar 19, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 18,480 |
| Mar 18, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 2.84% | 15,316 |
| Mar 17, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 88,040 |
| Mar 14, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.65% | 5,100 |
| Mar 13, 2025 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | 9,649 |
| Mar 12, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 3.53% | 2,200 |
| Mar 11, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -2.86% | 92,860 |
| Mar 10, 2025 | 1.73 | 1.82 | 1.71 | 1.75 | 1.75 | 1.74% | 24,943 |
| Mar 7, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 1,900 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 11,450 |
| Mar 5, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 4.88% | 24,412 |
| Mar 4, 2025 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | -4.65% | 14,589 |
| Mar 3, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -6.01% | 19,550 |