Amaroq Minerals Ltd. Npv (DI) (AMRQ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amaroq Minerals Ltd. Npv (DI)

Date Open High Low Close* Volume
16/05/2025 77.00p 78.00p 75.13p 76.00p 133824
15/05/2025 80.50p 81.00p 75.00p 75.00p 437475
14/05/2025 85.00p 86.00p 80.00p 80.50p 380376
13/05/2025 85.00p 86.00p 84.00p 86.00p 109212
12/05/2025 88.00p 90.00p 84.20p 85.00p 113548
09/05/2025 88.00p 90.00p 86.00p 88.00p 7205
08/05/2025 85.50p 90.00p 85.00p 88.50p 145911
07/05/2025 83.50p 85.00p 82.00p 83.50p 102545
06/05/2025 84.50p 86.00p 82.00p 83.50p 111286
02/05/2025 84.50p 85.00p 82.55p 82.60p 76900
01/05/2025 84.00p 86.00p 83.00p 84.50p 25726
30/04/2025 87.00p 87.88p 83.00p 84.00p 80646
29/04/2025 87.00p 88.00p 86.89p 87.00p 7678
28/04/2025 88.00p 89.00p 86.00p 87.00p 53235
25/04/2025 87.50p 89.00p 86.02p 88.00p 259926
24/04/2025 89.00p 90.00p 87.00p 88.00p 309356
23/04/2025 91.00p 92.00p 86.50p 89.80p 582850
22/04/2025 93.50p 97.00p 90.00p 91.00p 782593
17/04/2025 89.50p 94.00p 89.00p 93.00p 945481
16/04/2025 79.00p 88.00p 78.90p 87.50p 698620
15/04/2025 78.00p 81.64p 77.85p 80.00p 273055
14/04/2025 74.00p 79.00p 73.00p 78.00p 319458
11/04/2025 74.00p 75.00p 72.00p 75.00p 563840
10/04/2025 74.50p 77.78p 73.00p 73.50p 1416867
09/04/2025 75.50p 76.00p 68.55p 69.50p 681064
08/04/2025 72.50p 77.00p 72.00p 75.50p 697426
07/04/2025 74.00p 74.75p 69.00p 72.00p 939662
04/04/2025 82.50p 83.00p 74.11p 75.50p 933184
03/04/2025 85.00p 85.45p 82.30p 82.50p 200323
02/04/2025 88.00p 88.30p 84.65p 85.00p 245078
01/04/2025 88.00p 89.00p 87.00p 88.00p 251431
31/03/2025 92.00p 95.00p 87.00p 88.80p 1429098
28/03/2025 98.00p 102.00p 91.00p 92.00p 1108460
27/03/2025 96.00p 99.00p 95.77p 97.00p 101956
26/03/2025 95.00p 96.50p 94.00p 96.00p 278132
25/03/2025 93.00p 95.50p 93.00p 95.00p 480991
24/03/2025 93.00p 94.00p 92.00p 93.00p 492607
21/03/2025 94.00p 95.00p 92.15p 93.00p 114463
20/03/2025 95.50p 97.00p 94.03p 94.50p 40267
19/03/2025 97.00p 99.00p 94.55p 95.50p 300032
18/03/2025 95.00p 99.00p 94.00p 97.00p 143332
17/03/2025 96.00p 96.20p 94.00p 95.00p 130396
14/03/2025 94.50p 97.00p 94.01p 96.00p 235838
13/03/2025 92.00p 94.98p 91.66p 94.50p 292622
12/03/2025 89.50p 92.00p 88.00p 92.00p 1207733
11/03/2025 92.00p 93.00p 89.00p 89.50p 134315
10/03/2025 92.00p 93.00p 91.00p 92.00p 201309
07/03/2025 91.50p 92.99p 90.00p 92.50p 641912
06/03/2025 92.50p 93.00p 90.00p 91.50p 173552
05/03/2025 91.50p 93.70p 90.00p 92.50p 508999
04/03/2025 93.50p 95.00p 91.00p 91.50p 594052
03/03/2025 98.00p 99.00p 92.00p 94.00p 860930
28/02/2025 99.50p 100.00p 97.00p 98.00p 96008
27/02/2025 98.50p 101.90p 98.00p 100.00p 307059
26/02/2025 99.70p 99.70p 97.37p 98.50p 138954
25/02/2025 101.50p 103.00p 99.00p 99.70p 135395
24/02/2025 103.00p 104.00p 101.66p 103.00p 125634
21/02/2025 103.00p 104.00p 102.00p 103.50p 23423
20/02/2025 104.00p 105.00p 102.00p 104.00p 78442
19/02/2025 104.50p 105.00p 102.00p 103.50p 283407
18/02/2025 110.50p 111.00p 100.56p 103.00p 663704
17/02/2025 110.50p 110.50p 109.17p 110.50p 81263
14/02/2025 111.00p 112.00p 109.00p 109.00p 114644
13/02/2025 112.00p 115.00p 110.00p 110.00p 75290
12/02/2025 113.00p 115.00p 110.00p 113.00p 104494
11/02/2025 113.00p 114.00p 111.15p 113.00p 45577
10/02/2025 110.50p 114.00p 109.70p 113.00p 187348
07/02/2025 109.00p 112.00p 107.40p 110.00p 240978
06/02/2025 109.00p 110.00p 108.02p 109.00p 16723
05/02/2025 110.00p 111.00p 108.00p 109.00p 116528
04/02/2025 109.50p 110.45p 108.28p 110.00p 84672
03/02/2025 111.00p 112.00p 107.50p 109.00p 89947
31/01/2025 111.00p 112.00p 110.00p 111.00p 72649
30/01/2025 111.50p 113.00p 110.00p 111.00p 101707
29/01/2025 111.00p 114.00p 110.00p 111.50p 158481
28/01/2025 109.50p 112.00p 108.00p 111.00p 354733
27/01/2025 111.00p 114.00p 109.00p 109.00p 139523
24/01/2025 112.00p 114.00p 110.00p 111.00p 129209
23/01/2025 111.50p 113.00p 110.00p 113.00p 124750
22/01/2025 108.00p 113.00p 106.45p 110.00p 773554
21/01/2025 109.00p 110.00p 103.00p 105.50p 533870
20/01/2025 114.50p 115.00p 108.00p 109.00p 641601
17/01/2025 117.50p 118.15p 114.00p 114.00p 311044
16/01/2025 119.50p 121.00p 117.30p 121.00p 50505
15/01/2025 119.75p 121.50p 118.00p 121.00p 113549
14/01/2025 118.00p 120.25p 116.03p 120.25p 278027
13/01/2025 118.00p 120.00p 116.00p 118.00p 245582
10/01/2025 115.00p 120.00p 114.55p 116.00p 346408
09/01/2025 110.50p 115.00p 109.55p 114.50p 514022
08/01/2025 107.50p 112.00p 107.00p 110.00p 482538
07/01/2025 106.00p 108.98p 105.70p 107.00p 285396
06/01/2025 105.00p 107.00p 103.00p 103.50p 65611
03/01/2025 104.50p 105.85p 104.50p 104.50p 18643
02/01/2025 102.00p 107.00p 101.00p 105.00p 263026
31/12/2024 102.00p 103.00p 100.00p 102.00p 238189
30/12/2024 99.50p 103.00p 98.55p 101.00p 240830
27/12/2024 99.50p 102.00p 98.00p 100.00p 125973
24/12/2024 101.00p 103.00p 98.00p 99.50p 97579
23/12/2024 97.50p 101.89p 95.80p 101.50p 477570
20/12/2024 97.50p 99.00p 96.00p 97.50p 102075
19/12/2024 101.00p 101.00p 96.00p 97.50p 205212
18/12/2024 101.00p 103.00p 100.00p 101.00p 133214
17/12/2024 100.00p 103.00p 99.66p 101.00p 226500
16/12/2024 100.00p 103.00p 98.00p 101.00p 280369
13/12/2024 97.00p 102.00p 96.00p 101.00p 883945
12/12/2024 91.50p 98.00p 91.50p 97.00p 610028
11/12/2024 87.00p 92.00p 86.80p 91.50p 961060
10/12/2024 87.00p 88.00p 86.00p 87.00p 124033
09/12/2024 87.50p 88.00p 86.00p 87.00p 60925
06/12/2024 89.00p 90.00p 86.11p 87.50p 183501
05/12/2024 89.50p 91.00p 88.00p 91.00p 338941
04/12/2024 87.00p 92.00p 86.00p 89.40p 576171
03/12/2024 87.00p 88.00p 86.00p 86.80p 77949
02/12/2024 86.00p 89.00p 86.00p 87.00p 145270
29/11/2024 85.50p 87.00p 84.46p 86.00p 115387
28/11/2024 84.00p 86.40p 83.00p 85.50p 235135
27/11/2024 84.00p 85.00p 83.36p 84.00p 97419
26/11/2024 81.50p 85.00p 81.00p 84.00p 476611
25/11/2024 80.00p 81.00p 78.00p 80.00p 77445
22/11/2024 80.50p 81.37p 79.00p 80.00p 184060
21/11/2024 80.00p 80.72p 79.00p 79.50p 60680
20/11/2024 82.50p 83.00p 79.60p 81.00p 218401
19/11/2024 80.50p 83.97p 80.50p 83.00p 397619
18/11/2024 79.00p 82.00p 78.81p 80.00p 75665
15/11/2024 78.00p 80.00p 77.00p 79.00p 78789
14/11/2024 78.00p 79.00p 77.00p 78.00p 868247
13/11/2024 75.50p 77.00p 75.00p 76.50p 480618
12/11/2024 77.00p 77.19p 75.13p 75.50p 124951
11/11/2024 79.00p 80.00p 76.00p 77.60p 890055
08/11/2024 80.00p 80.68p 78.24p 79.60p 81581
07/11/2024 80.50p 82.00p 79.00p 80.00p 390806
06/11/2024 82.50p 84.00p 79.00p 80.50p 307591
05/11/2024 83.50p 84.00p 80.78p 81.00p 126541
04/11/2024 83.50p 85.00p 82.00p 84.00p 135419
01/11/2024 80.50p 85.00p 80.50p 84.00p 313540
31/10/2024 78.50p 81.95p 78.50p 80.50p 348789
30/10/2024 79.00p 79.96p 75.00p 77.50p 278585
29/10/2024 79.50p 83.00p 79.00p 80.00p 614585
28/10/2024 79.50p 80.18p 78.00p 79.80p 126903
25/10/2024 79.50p 80.94p 78.36p 79.50p 28562
24/10/2024 77.50p 81.00p 76.26p 79.50p 557196
23/10/2024 79.50p 80.97p 77.00p 77.50p 403527
22/10/2024 78.50p 80.00p 78.50p 79.00p 69060
21/10/2024 77.50p 79.76p 76.00p 78.50p 46041
18/10/2024 78.00p 79.00p 77.11p 77.50p 270638
17/10/2024 77.50p 79.00p 76.00p 77.40p 450479
16/10/2024 77.50p 79.00p 76.10p 77.50p 331706
15/10/2024 77.50p 79.00p 76.00p 77.50p 56388
14/10/2024 77.50p 78.88p 76.60p 77.50p 393304
11/10/2024 76.00p 79.00p 75.00p 77.50p 267612
10/10/2024 75.50p 77.00p 75.16p 76.00p 60302
09/10/2024 78.00p 78.88p 76.00p 76.00p 168605
08/10/2024 76.50p 79.00p 76.25p 78.00p 186353
07/10/2024 73.00p 77.60p 72.26p 77.60p 192795
04/10/2024 73.00p 73.57p 72.00p 73.00p 62051
03/10/2024 72.00p 74.00p 71.60p 73.00p 224975
02/10/2024 70.00p 73.85p 70.00p 72.20p 143620
01/10/2024 68.50p 71.00p 68.50p 70.00p 90609
30/09/2024 68.50p 70.67p 67.00p 68.50p 285263
27/09/2024 68.50p 69.91p 68.10p 68.50p 17987
26/09/2024 66.00p 69.91p 65.16p 68.50p 204072
25/09/2024 62.00p 67.00p 62.00p 64.00p 212588
24/09/2024 62.00p 63.00p 61.00p 62.00p 35540
23/09/2024 61.00p 62.50p 59.78p 62.50p 104425
20/09/2024 60.00p 62.20p 59.00p 60.50p 48655
19/09/2024 60.50p 63.00p 59.00p 59.00p 1109431
18/09/2024 59.00p 62.00p 59.00p 60.00p 320122
17/09/2024 57.00p 59.45p 56.00p 58.50p 93787
16/09/2024 57.00p 58.00p 56.51p 57.80p 339081
13/09/2024 57.00p 58.00p 56.00p 57.00p 147402
12/09/2024 56.50p 57.60p 56.00p 57.00p 77168
11/09/2024 56.50p 57.00p 56.00p 56.50p 26585
10/09/2024 58.00p 59.00p 56.00p 56.80p 123540
09/09/2024 58.50p 59.00p 57.15p 58.00p 11561
06/09/2024 59.00p 60.00p 58.00p 58.50p 10934
05/09/2024 59.50p 60.00p 59.00p 59.00p 111827
04/09/2024 60.50p 61.00p 59.00p 59.50p 93505
03/09/2024 61.00p 62.00p 60.00p 60.50p 8208
02/09/2024 61.00p 61.30p 60.11p 61.00p 65671
30/08/2024 63.00p 64.00p 60.66p 61.00p 51535
29/08/2024 63.00p 63.00p 62.00p 63.00p 36402
28/08/2024 63.00p 64.00p 62.00p 63.00p 24041
27/08/2024 63.00p 63.60p 62.46p 63.00p 53354
23/08/2024 63.50p 63.50p 62.26p 63.00p 23400
22/08/2024 64.00p 65.00p 63.00p 63.50p 49939
21/08/2024 64.00p 65.00p 63.00p 64.00p 53870
20/08/2024 62.50p 64.87p 62.50p 64.00p 197171
19/08/2024 60.00p 63.20p 58.00p 63.20p 160011
16/08/2024 60.00p 60.20p 58.16p 60.00p 93951
15/08/2024 60.00p 62.00p 58.33p 60.00p 91487
14/08/2024 60.00p 61.96p 58.25p 60.00p 99808
13/08/2024 59.50p 60.30p 57.00p 59.50p 15286
12/08/2024 59.50p 60.75p 59.00p 59.50p 92562
09/08/2024 59.50p 60.65p 58.75p 59.50p 28517
08/08/2024 59.50p 60.12p 58.30p 59.50p 63086
07/08/2024 59.50p 61.03p 59.50p 59.50p 63024
06/08/2024 59.00p 60.00p 58.00p 59.50p 137126
05/08/2024 60.50p 62.00p 58.00p 60.00p 66201
02/08/2024 61.00p 61.98p 60.00p 61.00p 8248
01/08/2024 61.00p 61.00p 60.00p 61.00p 27148

*Close Price adjusted for both dividends and splits