Amaroq Ltd. (TSXV:AMRQ)
Canada
· Delayed Price · Currency is CAD 1.320
-0.020 (-1.49%)
Aug 15, 2025, 3:42 PM EDT
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 28,492 |
| Aug 14, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -3.60% | 90,186 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 6,174 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 57,981 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 14,285 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 203,600 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 14,007 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 74,324 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 71,693 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.13% | 60,790 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 100,975 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 51,161 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 83,505 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 48,540 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 26,463 |
| Jul 24, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | 24,273 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 128,801 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 2.94% | 106,749 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 55,168 |
| Jul 18, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 34,482 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -2.13% | 79,083 |
| Jul 16, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | - | 43,920 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 45,337 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 56,205 |
| Jul 11, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 86,376 |
| Jul 10, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 4.35% | 75,581 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 122,473 |
| Jul 8, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -4.08% | 109,685 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 66,115 |
| Jul 4, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 42,461 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 24,934 |
| Jul 2, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 107,035 |
| Jun 30, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 86,166 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 62,944 |
| Jun 26, 2025 | 1.48 | 1.50 | 1.25 | 1.50 | 1.50 | 0.67% | 226,745 |
| Jun 25, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 22,881 |
| Jun 24, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 61,089 |
| Jun 23, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 80,957 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | - | 55,435 |
| Jun 19, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 17,395 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -5.03% | 90,363 |
| Jun 17, 2025 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 116,551 |
| Jun 16, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 36,337 |
| Jun 13, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 51,409 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 127,339 |
| Jun 11, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | 11,164 |
| Jun 10, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -3.68% | 156,267 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 77,963 |
| Jun 6, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | - | 13,430 |
| Jun 5, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 9,815 |