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
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
31/07/2024 61.00p 61.00p 60.02p 61.00p 5379
30/07/2024 61.00p 61.50p 60.00p 61.00p 8956
29/07/2024 61.00p 63.00p 61.00p 61.00p 3519
26/07/2024 61.00p 61.00p 60.00p 60.50p 38695
25/07/2024 62.00p 63.00p 60.66p 61.00p 87763
24/07/2024 62.00p 63.00p 61.33p 62.00p 5235
23/07/2024 62.00p 63.00p 62.00p 62.00p 3165
22/07/2024 62.00p 63.00p 61.00p 62.00p 4091
19/07/2024 62.50p 65.00p 61.00p 62.00p 9824
18/07/2024 62.50p 62.91p 62.50p 62.50p 30923
17/07/2024 62.50p 63.00p 61.15p 62.50p 17979
16/07/2024 62.50p 63.10p 62.26p 62.50p 19553
15/07/2024 63.50p 65.00p 62.00p 62.00p 40371
12/07/2024 63.50p 64.40p 63.25p 63.50p 31663
11/07/2024 62.50p 64.00p 62.50p 63.50p 107277
10/07/2024 61.50p 63.90p 60.77p 62.50p 192116
09/07/2024 61.50p 63.00p 60.66p 61.50p 29082
08/07/2024 61.50p 62.80p 60.26p 61.50p 37448
05/07/2024 61.50p 63.00p 60.55p 61.50p 66097
04/07/2024 61.00p 61.09p 60.02p 61.00p 44061
03/07/2024 62.50p 62.67p 60.00p 61.00p 295407
02/07/2024 65.00p 65.00p 62.02p 63.60p 37467
01/07/2024 64.50p 65.97p 63.30p 64.50p 68498
28/06/2024 64.50p 64.50p 63.30p 64.50p 145517
27/06/2024 64.50p 64.56p 63.10p 64.00p 30236
26/06/2024 66.00p 66.00p 63.10p 64.50p 101988
25/06/2024 68.00p 68.14p 65.00p 65.00p 98109
24/06/2024 70.00p 70.00p 67.00p 67.00p 71871
21/06/2024 70.00p 70.20p 68.90p 70.00p 18468
20/06/2024 70.00p 70.25p 68.90p 70.00p 7630
19/06/2024 70.00p 71.80p 68.85p 70.00p 50572
18/06/2024 70.50p 72.00p 68.00p 69.00p 78510
17/06/2024 70.50p 71.52p 69.00p 70.50p 16708
14/06/2024 70.50p 71.85p 69.03p 70.50p 48750
13/06/2024 72.00p 73.00p 69.00p 70.00p 100009
12/06/2024 72.00p 73.00p 71.00p 72.00p 40301
11/06/2024 72.00p 72.00p 71.00p 72.00p 11077
10/06/2024 72.50p 74.40p 71.00p 72.00p 18759
07/06/2024 72.50p 72.50p 72.01p 72.50p 4746
06/06/2024 72.50p 72.50p 71.20p 72.50p 21615
05/06/2024 72.50p 72.70p 72.00p 72.50p 15584
04/06/2024 72.50p 73.00p 72.00p 72.50p 31544
03/06/2024 72.50p 72.99p 72.01p 72.80p 4862
31/05/2024 73.00p 73.98p 72.00p 72.80p 206696
30/05/2024 73.00p 74.00p 72.02p 73.00p 15194
29/05/2024 73.00p 73.98p 72.25p 73.00p 42219
28/05/2024 73.00p 74.00p 72.02p 73.00p 84790
24/05/2024 73.00p 74.00p 72.00p 73.00p 180792
23/05/2024 73.00p 73.96p 72.80p 73.00p 48286
22/05/2024 74.00p 75.00p 73.00p 73.00p 20615
21/05/2024 74.00p 75.00p 73.02p 74.00p 140037
20/05/2024 74.00p 74.75p 73.02p 74.00p 111072
17/05/2024 71.00p 75.00p 71.00p 73.60p 478918
16/05/2024 67.50p 72.00p 67.00p 70.50p 425482
15/05/2024 71.00p 72.00p 67.00p 67.50p 189882
14/05/2024 71.00p 72.00p 68.60p 69.00p 63028
13/05/2024 71.00p 71.70p 70.10p 71.00p 46973
10/05/2024 71.50p 72.00p 69.60p 71.00p 39949
09/05/2024 74.50p 74.50p 70.00p 74.00p 207710
08/05/2024 75.00p 75.00p 74.00p 74.50p 34985
07/05/2024 76.50p 77.00p 74.00p 75.00p 125812
03/05/2024 77.00p 77.10p 76.60p 77.00p 8642
02/05/2024 77.00p 77.15p 76.60p 77.00p 10939
01/05/2024 77.00p 77.60p 76.28p 77.00p 1401
30/04/2024 77.50p 78.10p 76.00p 77.00p 12841
29/04/2024 77.50p 79.00p 76.00p 77.00p 129619
26/04/2024 77.50p 78.40p 77.50p 77.50p 25714
25/04/2024 77.50p 78.40p 77.50p 77.50p 43674
24/04/2024 77.50p 79.00p 76.00p 76.00p 19064
23/04/2024 77.50p 79.00p 76.00p 77.50p 33602
22/04/2024 77.50p 78.85p 77.00p 77.50p 47391
19/04/2024 76.00p 77.80p 75.45p 77.50p 57014
18/04/2024 76.00p 76.60p 75.03p 76.00p 70046
17/04/2024 76.50p 77.00p 75.00p 77.00p 187018
16/04/2024 76.50p 76.50p 75.03p 76.50p 1511
15/04/2024 76.50p 78.20p 75.00p 76.50p 33044
12/04/2024 76.50p 78.00p 75.00p 76.50p 62627
11/04/2024 76.00p 76.50p 75.00p 76.00p 1008460
10/04/2024 76.70p 78.00p 75.00p 75.40p 197760
09/04/2024 76.70p 76.70p 75.40p 76.70p 44338
08/04/2024 76.70p 78.00p 75.45p 76.70p 102419
05/04/2024 76.70p 76.70p 75.40p 76.00p 211092
04/04/2024 76.70p 76.70p 75.43p 76.70p 32601
03/04/2024 77.00p 78.00p 75.40p 76.20p 32856
02/04/2024 77.00p 77.60p 76.18p 77.60p 62651
28/03/2024 77.00p 78.00p 76.12p 77.00p 34527
27/03/2024 76.50p 78.00p 76.00p 76.00p 61115
26/03/2024 82.00p 82.00p 75.50p 75.50p 322266
25/03/2024 83.00p 84.00p 81.00p 82.00p 56888
22/03/2024 83.00p 84.00p 82.00p 83.00p 65075
21/03/2024 83.00p 83.00p 82.00p 82.00p 48944
20/03/2024 82.50p 83.00p 82.50p 83.00p 14901
19/03/2024 82.50p 83.00p 81.04p 83.00p 166812
18/03/2024 83.00p 83.70p 82.10p 83.00p 19988
15/03/2024 83.00p 84.00p 82.10p 83.00p 284991
14/03/2024 83.00p 83.98p 82.96p 83.00p 2459
13/03/2024 83.00p 83.98p 82.85p 83.00p 28995
12/03/2024 83.00p 84.00p 82.00p 83.00p 61882
11/03/2024 83.00p 84.00p 82.51p 83.00p 224677
08/03/2024 82.50p 84.00p 81.00p 83.50p 532457
07/03/2024 82.00p 83.55p 81.97p 83.00p 120358
06/03/2024 81.50p 83.00p 79.30p 81.50p 83965
05/03/2024 81.50p 83.00p 79.82p 80.00p 167317
04/03/2024 81.50p 83.00p 80.00p 81.50p 29532
01/03/2024 81.00p 83.00p 80.30p 81.50p 279214
29/02/2024 79.00p 83.00p 79.00p 81.00p 462931
28/02/2024 78.00p 80.00p 75.50p 78.00p 87096
27/02/2024 76.50p 79.00p 75.00p 78.00p 113100
26/02/2024 76.50p 77.00p 75.03p 76.50p 87857
23/02/2024 76.50p 78.00p 75.00p 76.50p 252918
22/02/2024 78.00p 80.00p 75.60p 76.00p 124782
21/02/2024 75.50p 79.00p 75.00p 78.00p 1030428
20/02/2024 75.50p 77.00p 75.50p 77.00p 399205
19/02/2024 75.50p 75.50p 74.48p 75.50p 18250
16/02/2024 75.50p 75.50p 74.37p 75.50p 12338
15/02/2024 75.50p 76.00p 74.15p 75.50p 127430
14/02/2024 75.50p 75.55p 74.10p 75.00p 117719
13/02/2024 73.50p 76.50p 73.50p 74.50p 4098534
12/02/2024 73.00p 75.00p 72.00p 73.50p 228674

*Close Price adjusted for both dividends and splits