Amaroq Ltd. (TSXV:AMRQ)
Canada
· Delayed Price · Currency is CAD 1.780
+0.070 (4.09%)
Dec 5, 2025, 3:37 PM EST
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.78 | 1.70 | 1.78 | 1.78 | 4.09% | 23,556 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 37,312 |
| Dec 3, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | - | 35,469 |
| Dec 2, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | - | 55,286 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -2.92% | 23,488 |
| Nov 28, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -3.93% | 179,266 |
| Nov 27, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 20,111 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 25,569 |
| Nov 25, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 4.14% | 60,569 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 10,096 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -1.16% | 22,950 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 52,148 |
| Nov 19, 2025 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 162,326 |
| Nov 18, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 138,417 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -4.57% | 46,723 |
| Nov 14, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 41,929 |
| Nov 13, 2025 | 1.77 | 1.80 | 1.69 | 1.69 | 1.69 | -3.98% | 640,595 |
| Nov 12, 2025 | 1.69 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 171,505 |
| Nov 11, 2025 | 1.70 | 1.82 | 1.68 | 1.72 | 1.72 | 6.83% | 51,884 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -1.23% | 67,211 |
| Nov 7, 2025 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | 11.64% | 235,466 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 29,036 |
| Nov 5, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 4.20% | 283,316 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 67,480 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 113,710 |
| Oct 31, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 73,246 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 38,230 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 91,050 |
| Oct 28, 2025 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 1.26% | 85,448 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -2.45% | 45,147 |
| Oct 24, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 18,356 |
| Oct 23, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 67,516 |
| Oct 22, 2025 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | -2.98% | 74,049 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -6.67% | 69,939 |
| Oct 20, 2025 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | - | 43,760 |
| Oct 17, 2025 | 1.78 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 88,293 |
| Oct 16, 2025 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | - | 134,123 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 230,664 |
| Oct 14, 2025 | 1.79 | 1.92 | 1.76 | 1.88 | 1.88 | 11.90% | 520,844 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 102,932 |
| Oct 9, 2025 | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | 3.53% | 253,147 |
| Oct 8, 2025 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 6.25% | 228,721 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 57,156 |
| Oct 6, 2025 | 1.59 | 1.65 | 1.53 | 1.57 | 1.57 | 6.80% | 58,506 |
| Oct 3, 2025 | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | 4.26% | 77,710 |
| Oct 2, 2025 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 92,700 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 9,910 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 119,400 |
| Sep 29, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 49,433 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 24,700 |
| Sep 25, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | - | 94,301 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 83,894 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 141,275 |
| Sep 22, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 122,421 |
| Sep 19, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 53,203 |
| Sep 18, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 47,731 |
| Sep 17, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 279,965 |
| Sep 16, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 4.69% | 98,464 |
| Sep 15, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 80,280 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 5,980 |
| Sep 11, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 9,000 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -1.50% | 44,058 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 2,454 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 126,731 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 166,063 |
| Sep 4, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 72,821 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 68,357 |
| Sep 2, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 336,914 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.96% | 139,338 |
| Aug 28, 2025 | 1.16 | 1.23 | 1.13 | 1.21 | 1.21 | 3.42% | 270,875 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 290,318 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 39,339 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 13,514 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 17,300 |
| Aug 21, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 69,790 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 160,506 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 134,119 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 124,887 |
| 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 |