Amaroq Minerals Ltd. (AMRQ.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:42PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 10,200 |
| 19 June 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,600 |
| 18 June 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 400 |
| 17 June 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 5,109 |
| 14 June 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 12,080 |
| 13 June 2024 | 1.2900 | 1.2900 | 1.0500 | 1.1800 | 1.1800 | 297,416 |
| 12 June 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 80,000 |
| 11 June 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 14,050 |
| 10 June 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 27,654 |
| 07 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 06 June 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 9,400 |
| 05 June 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 3,600 |
| 04 June 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 8,849 |
| 03 June 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 581 |
| 31 May 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 298 |
| 30 May 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,386 |
| 29 May 2024 | 1.2700 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 13,324 |
| 28 May 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 7,500 |
| 27 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 24 May 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 147,900 |
| 23 May 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 113,781 |
| 22 May 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,676 |
| 21 May 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 1,712 |
| 17 May 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 5,270 |
| 16 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,079 |
| 15 May 2024 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 13,774 |
| 14 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 7,150 |
| 13 May 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 7,199 |
| 10 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,150 |
| 09 May 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 7,800 |
| 08 May 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 3,001 |
| 07 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 12,602 |
| 06 May 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 37,863 |
| 03 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 02 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 01 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,011 |
| 30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 1,453 |
| 26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,500 |
| 25 Apr 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 6,800 |
| 24 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 6,000 |
| 23 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 1,363 |
| 22 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 150 |
| 19 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 776 |
| 18 Apr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 8,000 |
| 17 Apr 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 21,700 |
| 16 Apr 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 24,100 |
| 15 Apr 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 15,022 |
| 12 Apr 2024 | 1.2800 | 1.3100 | 1.1500 | 1.2500 | 1.2500 | 33,861 |
| 11 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 3,145 |
| 10 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 3,401 |
| 09 Apr 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3800 | 1.3800 | 10,822 |
| 08 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 15,650 |
| 05 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,500 |
| 04 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 03 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 10,582 |
| 02 Apr 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 11,600 |
| 01 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,600 |
| 27 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 10,135 |
| 26 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 31,992 |
| 25 Mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 117,785 |
| 22 Mar 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 22,047 |
| 21 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 14,912 |
| 20 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 675 |
| 19 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 94,000 |
| 18 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 545 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 14 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 180 |
| 13 Mar 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 600 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 2,783 |
| 11 Mar 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 87,778 |
| 08 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 201,440 |
| 07 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,812,982 |
| 06 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 308,501 |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 92,864 |
| 04 Mar 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 11,406 |
| 01 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 12,255 |
| 29 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 19,148 |
| 28 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,300 |
| 27 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 97,950 |
| 26 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 4,642 |
| 23 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 67,200 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 19,931 |
| 21 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 69,028 |
| 20 Feb 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 10,685 |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 5,650 |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 197 |
| 14 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 3,930 |
| 13 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,000 |
| 12 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 13,103 |
| 09 Feb 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 1,700 |
| 08 Feb 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 21,150 |
| 07 Feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 2,100 |
| 06 Feb 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 15,450 |
| 05 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 85,393 |
| 02 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 800 |
| 31 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,200 |
| 30 Jan 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 70,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.