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
25/04/2023 42.00p 42.02p 41.20p 42.00p 66266
24/04/2023 42.00p 43.00p 41.20p 42.00p 3981
21/04/2023 42.00p 43.00p 41.20p 42.00p 91993
20/04/2023 42.00p 43.00p 41.20p 42.00p 105505
19/04/2023 42.00p 43.00p 41.00p 42.00p 34681
18/04/2023 42.00p 43.00p 41.00p 42.00p 187059
17/04/2023 42.00p 42.49p 41.00p 42.00p 1412254
14/04/2023 42.00p 43.00p 41.13p 42.00p 234847
13/04/2023 42.00p 43.00p 41.00p 42.00p 7753
12/04/2023 42.00p 43.00p 41.00p 42.00p 16394
11/04/2023 42.50p 42.50p 41.00p 42.00p 13347
06/04/2023 43.00p 43.45p 42.00p 42.00p 59016
05/04/2023 43.00p 44.00p 42.00p 42.00p 82894
04/04/2023 43.00p 44.00p 42.00p 43.00p 61621
03/04/2023 42.00p 44.00p 41.00p 43.00p 588728
31/03/2023 41.50p 43.00p 41.00p 42.00p 1444755
30/03/2023 41.50p 42.00p 41.25p 41.50p 170889
29/03/2023 40.00p 42.00p 40.00p 41.50p 605394
28/03/2023 39.50p 40.00p 37.20p 40.00p 1392154
27/03/2023 39.00p 39.00p 38.00p 39.00p 139450
24/03/2023 39.00p 39.00p 38.15p 39.00p 202848
23/03/2023 39.00p 39.00p 38.00p 39.00p 1092096
22/03/2023 39.00p 39.00p 38.13p 39.00p 1380278
21/03/2023 39.00p 39.00p 38.10p 38.20p 230156
20/03/2023 38.50p 39.75p 38.30p 39.00p 128634
17/03/2023 39.00p 40.00p 38.20p 38.50p 48018
16/03/2023 39.00p 40.00p 38.00p 39.00p 26299
15/03/2023 38.00p 40.00p 38.00p 39.00p 37214
14/03/2023 38.50p 39.00p 37.00p 38.00p 64820
13/03/2023 38.00p 39.00p 38.00p 38.50p 89833
10/03/2023 38.00p 38.75p 36.41p 38.00p 38043
09/03/2023 39.50p 39.50p 37.00p 38.00p 53949
08/03/2023 39.50p 39.50p 39.00p 39.50p 17990
07/03/2023 40.50p 40.50p 39.00p 39.50p 103531
06/03/2023 40.50p 40.60p 40.00p 40.50p 37774
03/03/2023 40.50p 40.50p 40.15p 40.50p 26585
02/03/2023 40.50p 40.60p 40.01p 40.50p 33819
01/03/2023 40.50p 40.65p 40.10p 40.50p 81191
28/02/2023 40.50p 40.50p 40.00p 40.50p 31395
27/02/2023 40.50p 41.00p 40.00p 40.50p 28388
24/02/2023 41.50p 42.00p 40.10p 40.20p 99540
23/02/2023 42.00p 42.00p 41.01p 41.50p 7859
22/02/2023 42.00p 42.00p 41.00p 42.00p 11210
21/02/2023 42.00p 42.00p 41.00p 42.00p 2274
20/02/2023 42.00p 43.00p 40.20p 42.00p 2630
17/02/2023 42.00p 42.40p 40.00p 42.00p 124482
16/02/2023 42.00p 42.50p 41.02p 42.00p 57449
15/02/2023 42.00p 43.00p 41.22p 42.00p 2543
14/02/2023 42.00p 43.00p 41.20p 42.00p 1999
13/02/2023 42.00p 42.25p 41.19p 42.00p 4412
10/02/2023 42.50p 43.00p 41.19p 42.00p 24358
09/02/2023 42.75p 43.90p 42.10p 42.50p 45795
08/02/2023 43.25p 43.25p 42.25p 42.75p 80666
07/02/2023 43.25p 43.25p 42.50p 43.25p 220407
06/02/2023 43.25p 43.25p 42.57p 43.25p 27384
03/02/2023 43.25p 44.00p 42.50p 43.25p 46928
02/02/2023 43.25p 44.00p 42.50p 43.25p 43017
01/02/2023 43.25p 43.35p 42.20p 43.25p 70613
31/01/2023 43.25p 44.00p 43.00p 43.25p 15015
30/01/2023 43.25p 44.00p 42.50p 42.90p 1092441
27/01/2023 43.25p 43.40p 42.50p 43.00p 195005
26/01/2023 43.25p 44.00p 42.50p 43.25p 54260
25/01/2023 43.25p 43.70p 42.50p 43.25p 43602
24/01/2023 43.00p 44.00p 42.55p 43.50p 437060
23/01/2023 42.50p 43.50p 42.15p 42.50p 48706
20/01/2023 42.50p 42.90p 42.15p 42.50p 8500
19/01/2023 42.50p 43.00p 42.10p 42.50p 21469
18/01/2023 42.50p 43.00p 41.20p 42.50p 49918
17/01/2023 42.50p 42.95p 42.00p 42.50p 324972
16/01/2023 42.50p 42.95p 42.00p 42.50p 113780
13/01/2023 42.50p 42.85p 42.01p 42.50p 325070
12/01/2023 42.50p 43.00p 42.25p 42.50p 284805
11/01/2023 42.00p 43.00p 41.30p 42.00p 42255
10/01/2023 42.00p 42.00p 41.26p 42.00p 30022
09/01/2023 42.00p 42.50p 41.00p 42.00p 251277
06/01/2023 42.00p 42.25p 41.00p 42.00p 190464
05/01/2023 42.00p 43.00p 41.00p 42.00p 49947
04/01/2023 41.50p 42.00p 40.60p 42.00p 1105874
03/01/2023 41.50p 43.00p 40.00p 41.50p 688518
30/12/2022 41.50p 41.60p 40.13p 41.50p 1472
29/12/2022 41.00p 43.00p 40.13p 41.50p 216816
28/12/2022 41.00p 41.50p 40.00p 41.00p 1232983
23/12/2022 41.00p 41.35p 40.11p 41.00p 12020
22/12/2022 40.50p 41.00p 40.00p 41.00p 1277
21/12/2022 40.50p 40.68p 40.00p 40.50p 2249
20/12/2022 40.50p 41.00p 40.06p 40.50p 22542
19/12/2022 40.50p 41.00p 40.00p 40.10p 231797
16/12/2022 40.50p 41.00p 40.50p 40.50p 41278
15/12/2022 40.50p 41.00p 40.00p 40.50p 403470
14/12/2022 41.00p 42.00p 40.00p 40.50p 264889
13/12/2022 41.00p 41.40p 41.00p 41.00p 1229
12/12/2022 41.50p 41.60p 40.00p 41.00p 345360
09/12/2022 42.00p 42.00p 40.20p 41.50p 174859
08/12/2022 42.50p 42.50p 41.00p 42.00p 343123
07/12/2022 38.50p 43.00p 38.50p 41.20p 1560212
06/12/2022 38.25p 38.75p 38.25p 38.50p 62886
05/12/2022 38.25p 38.50p 38.12p 38.25p 94279
02/12/2022 38.25p 38.50p 38.20p 38.25p 54809
01/12/2022 38.25p 38.50p 38.03p 38.25p 274327
30/11/2022 38.25p 38.50p 38.00p 38.25p 11174
29/11/2022 39.00p 40.00p 38.00p 38.25p 96746
28/11/2022 37.50p 39.75p 37.25p 39.25p 472344
25/11/2022 36.50p 38.00p 36.50p 37.50p 272433
24/11/2022 36.50p 37.00p 36.00p 36.50p 1356660
23/11/2022 34.50p 37.00p 34.05p 36.50p 1188720
22/11/2022 35.50p 35.50p 33.60p 34.50p 138090
21/11/2022 35.50p 35.50p 35.00p 35.50p 10002
18/11/2022 35.75p 35.75p 34.60p 35.50p 60087
17/11/2022 36.00p 36.00p 35.50p 35.75p 50904
16/11/2022 36.00p 36.08p 35.50p 36.00p 56069
15/11/2022 36.00p 36.50p 35.51p 36.00p 256
14/11/2022 36.00p 36.00p 35.51p 36.00p 190312
11/11/2022 36.00p 36.50p 35.50p 36.00p 15729
10/11/2022 36.00p 36.09p 35.50p 36.00p 50410
09/11/2022 36.50p 36.50p 35.50p 36.00p 100691
08/11/2022 36.25p 36.50p 35.62p 36.50p 70357
07/11/2022 36.25p 37.00p 35.62p 36.25p 92712
04/11/2022 36.50p 37.00p 35.52p 36.25p 67537
03/11/2022 37.00p 37.25p 36.00p 36.50p 82997
02/11/2022 37.50p 37.50p 36.94p 37.00p 43071
01/11/2022 37.00p 38.00p 36.10p 37.50p 201280
31/10/2022 37.00p 38.00p 36.12p 37.00p 44351
28/10/2022 37.00p 38.00p 36.25p 37.00p 10804
27/10/2022 36.00p 37.00p 36.00p 37.00p 293610
26/10/2022 36.00p 36.10p 35.50p 36.00p 4929
25/10/2022 36.00p 36.10p 35.00p 36.00p 269805
24/10/2022 36.00p 36.40p 35.75p 36.00p 1565
21/10/2022 36.00p 37.00p 35.25p 36.00p 269880
20/10/2022 36.00p 36.00p 35.00p 36.00p 160315
19/10/2022 36.00p 36.00p 35.25p 36.00p 11265
18/10/2022 36.00p 36.00p 35.26p 36.00p 13504
17/10/2022 35.50p 37.00p 34.60p 36.00p 256506
14/10/2022 35.50p 36.00p 35.01p 35.50p 12628
13/10/2022 35.50p 36.00p 35.41p 35.50p 51597
12/10/2022 35.50p 36.00p 35.45p 35.50p 4257
11/10/2022 35.50p 36.00p 35.35p 35.50p 27035
10/10/2022 35.50p 36.00p 35.31p 35.50p 44514
07/10/2022 35.50p 36.00p 35.00p 35.50p 79284
06/10/2022 34.00p 36.00p 33.25p 35.50p 128114
05/10/2022 34.00p 34.90p 33.15p 34.00p 90117
04/10/2022 34.00p 34.89p 33.10p 34.00p 65817
03/10/2022 34.00p 35.00p 33.00p 34.00p 116551
30/09/2022 34.50p 34.89p 34.50p 34.50p 30795
29/09/2022 34.50p 34.99p 34.00p 34.50p 43951
28/09/2022 35.50p 35.75p 33.55p 34.50p 84157
27/09/2022 35.50p 36.30p 35.01p 35.50p 218460
26/09/2022 35.50p 36.00p 34.99p 35.50p 26388
23/09/2022 36.50p 36.50p 34.20p 35.50p 102309
22/09/2022 36.50p 36.50p 36.00p 36.00p 20312
21/09/2022 37.50p 37.50p 35.30p 36.00p 72141
20/09/2022 37.50p 37.50p 37.19p 37.50p 2725
19/09/2022 37.50p 38.00p 37.00p 37.00p 12533
16/09/2022 37.50p 38.00p 37.00p 37.00p 12533
15/09/2022 37.50p 37.50p 37.18p 37.50p 33787
14/09/2022 37.50p 37.55p 37.18p 37.50p 29282
13/09/2022 37.50p 38.00p 37.01p 37.50p 42015
12/09/2022 37.50p 38.00p 37.00p 37.50p 13766
09/09/2022 37.50p 37.80p 37.00p 37.50p 19100
08/09/2022 37.50p 38.00p 37.10p 37.50p 2773
07/09/2022 38.50p 40.00p 37.30p 37.50p 91380
06/09/2022 39.00p 39.65p 38.00p 38.50p 146260
05/09/2022 37.50p 38.00p 36.50p 37.50p 89129
02/09/2022 37.50p 38.00p 37.28p 37.50p 13137
01/09/2022 38.00p 38.66p 37.00p 37.50p 50217
31/08/2022 38.50p 38.70p 37.00p 38.00p 189291
30/08/2022 39.00p 39.10p 37.25p 39.00p 107699
29/08/2022 39.00p 40.00p 38.00p 39.00p 56277
26/08/2022 39.00p 40.00p 38.00p 39.00p 56277
25/08/2022 39.00p 39.00p 38.00p 38.60p 44224
24/08/2022 39.00p 39.00p 38.00p 39.00p 1017675
23/08/2022 40.00p 40.20p 38.10p 39.00p 99884
22/08/2022 40.00p 40.29p 39.25p 40.00p 971
19/08/2022 40.00p 40.29p 39.00p 40.00p 25578
18/08/2022 40.00p 41.00p 39.25p 40.00p 4706
17/08/2022 40.00p 40.20p 39.98p 40.00p 10418
16/08/2022 40.00p 41.00p 39.00p 40.40p 74003
15/08/2022 40.00p 41.00p 39.10p 40.00p 354
12/08/2022 40.00p 40.40p 40.00p 40.00p 30345
11/08/2022 40.50p 41.00p 39.20p 40.00p 16937
10/08/2022 41.50p 41.65p 39.25p 40.40p 54039
09/08/2022 42.00p 42.00p 41.00p 41.50p 11377
08/08/2022 42.00p 43.00p 41.00p 42.00p 4388
05/08/2022 42.00p 42.00p 41.01p 42.00p 60796
04/08/2022 42.00p 42.00p 41.27p 42.00p 17970
03/08/2022 42.00p 42.10p 41.00p 42.00p 32424
02/08/2022 42.00p 43.00p 41.20p 41.20p 257907
01/08/2022 42.00p 43.00p 41.75p 42.00p 38660
29/07/2022 42.50p 44.00p 41.70p 42.50p 78845
28/07/2022 42.50p 44.00p 41.65p 42.60p 68520
27/07/2022 43.00p 43.45p 42.00p 42.60p 61277
26/07/2022 43.00p 44.00p 42.00p 43.00p 83669
25/07/2022 43.00p 44.00p 42.00p 43.00p 54896
22/07/2022 41.50p 43.00p 41.15p 42.60p 163914
21/07/2022 41.50p 43.00p 40.00p 41.50p 19416
20/07/2022 41.50p 43.00p 40.55p 41.50p 58492
19/07/2022 42.00p 43.00p 40.20p 42.00p 122361
18/07/2022 41.50p 43.00p 40.00p 41.50p 122058
15/07/2022 41.50p 43.00p 40.00p 41.50p 41967
14/07/2022 40.50p 41.44p 40.22p 40.50p 123227
13/07/2022 41.50p 41.50p 40.00p 40.89p 23964

*Close Price adjusted for both dividends and splits