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
24/12/2025 97.50p 98.50p 97.00p 97.25p 201866
23/12/2025 97.50p 99.00p 96.00p 97.00p 354448
22/12/2025 97.50p 99.00p 96.00p 97.50p 244051
19/12/2025 98.00p 99.00p 96.00p 97.00p 322873
18/12/2025 98.00p 100.00p 97.00p 97.10p 570868
17/12/2025 98.00p 99.00p 97.00p 98.00p 82204
16/12/2025 98.00p 99.00p 97.00p 98.00p 268263
15/12/2025 96.50p 99.00p 96.00p 98.00p 151137
12/12/2025 96.00p 97.00p 95.55p 96.50p 902085
11/12/2025 94.50p 97.00p 93.00p 96.00p 484078
10/12/2025 95.50p 97.00p 93.30p 94.50p 780282
09/12/2025 95.00p 97.00p 93.00p 94.00p 414824
08/12/2025 92.50p 97.00p 92.00p 95.00p 696650
05/12/2025 92.50p 94.00p 91.00p 92.50p 207248
04/12/2025 90.50p 94.00p 89.00p 92.50p 143969
03/12/2025 91.00p 92.00p 88.00p 90.00p 205574
02/12/2025 91.50p 93.00p 90.00p 91.00p 161681
01/12/2025 93.00p 95.00p 91.03p 91.50p 160665
28/11/2025 94.00p 95.00p 92.37p 93.00p 123265
27/11/2025 95.50p 97.00p 93.00p 94.00p 231539
26/11/2025 94.00p 97.00p 93.00p 95.50p 139038
25/11/2025 92.00p 95.00p 90.00p 94.00p 138629
24/11/2025 91.00p 93.75p 90.00p 92.00p 62869
21/11/2025 93.00p 94.00p 90.37p 92.00p 745742
20/11/2025 94.00p 96.00p 93.00p 94.50p 236021
19/11/2025 91.50p 95.77p 90.00p 93.50p 285338
18/11/2025 92.00p 94.00p 89.00p 92.00p 334539
17/11/2025 93.50p 94.03p 92.50p 93.50p 306593
14/11/2025 93.50p 96.00p 91.00p 93.20p 1368235
13/11/2025 93.50p 94.30p 91.25p 94.20p 890764
12/11/2025 91.50p 94.00p 90.00p 94.00p 378000
11/11/2025 90.00p 94.86p 90.00p 91.00p 487787
10/11/2025 84.50p 89.85p 84.00p 87.50p 10719930
07/11/2025 81.00p 85.00p 79.00p 84.00p 800970
06/11/2025 80.75p 82.00p 79.65p 81.00p 277660
05/11/2025 80.50p 81.00p 78.60p 80.00p 1657252
04/11/2025 83.50p 84.46p 80.40p 80.90p 583699
03/11/2025 86.00p 87.00p 80.65p 82.00p 750382
31/10/2025 88.00p 90.00p 85.15p 86.00p 466208
30/10/2025 87.50p 90.00p 86.00p 87.20p 336476
29/10/2025 87.00p 89.00p 86.00p 87.50p 418312
28/10/2025 85.00p 90.00p 84.00p 87.00p 487095
27/10/2025 86.50p 87.00p 83.00p 84.00p 412201
24/10/2025 86.50p 88.00p 85.00p 86.50p 321326
23/10/2025 85.50p 87.30p 84.00p 86.50p 826171
22/10/2025 89.00p 89.00p 83.00p 87.72p 793383
21/10/2025 94.00p 95.00p 88.00p 88.50p 730072
20/10/2025 94.50p 95.00p 93.00p 94.00p 223997
17/10/2025 99.00p 100.00p 92.00p 94.50p 745640
16/10/2025 99.50p 102.00p 97.00p 97.80p 492086
15/10/2025 96.50p 103.00p 96.00p 100.00p 1362397
14/10/2025 91.50p 97.00p 91.00p 97.00p 1313319
13/10/2025 93.00p 94.00p 89.00p 91.00p 1303324
10/10/2025 93.50p 96.17p 92.00p 92.50p 464617
09/10/2025 88.50p 94.00p 88.00p 93.00p 1636239
08/10/2025 84.50p 89.00p 84.00p 88.60p 819495
07/10/2025 84.00p 88.00p 83.00p 84.50p 689089
06/10/2025 78.00p 86.00p 78.00p 84.00p 992368
03/10/2025 72.50p 79.00p 72.00p 77.00p 423901
02/10/2025 71.50p 74.00p 70.00p 74.00p 103891
01/10/2025 72.00p 73.00p 70.00p 71.80p 524600
30/09/2025 71.00p 73.00p 70.00p 72.00p 543405
29/09/2025 71.00p 72.00p 70.00p 71.00p 50381
26/09/2025 71.50p 72.00p 70.00p 71.00p 179835
25/09/2025 72.25p 72.50p 70.80p 71.50p 253651
24/09/2025 71.50p 74.50p 71.50p 72.25p 469135
23/09/2025 70.50p 72.00p 69.00p 71.50p 169581
22/09/2025 69.50p 71.00p 69.00p 70.50p 218604
19/09/2025 69.00p 70.00p 68.00p 69.50p 154955
18/09/2025 70.50p 71.00p 69.00p 69.50p 67190
17/09/2025 70.00p 71.00p 69.00p 70.50p 348655
16/09/2025 66.50p 66.50p 66.50p 69.50p 360634
15/09/2025 66.50p 67.00p 66.00p 66.50p 189121
12/09/2025 69.50p 70.00p 66.00p 67.00p 206807
11/09/2025 70.50p 70.50p 68.40p 69.00p 167755
10/09/2025 70.50p 71.00p 68.00p 68.40p 265674
09/09/2025 73.00p 74.46p 70.00p 70.50p 189099
08/09/2025 72.50p 75.49p 71.00p 73.00p 516095
05/09/2025 71.50p 74.00p 71.00p 73.00p 336336
04/09/2025 69.00p 72.67p 68.00p 71.50p 302463
03/09/2025 66.50p 70.00p 66.50p 69.00p 726247
02/09/2025 63.00p 65.00p 62.00p 65.00p 410643
01/09/2025 62.50p 64.00p 62.00p 63.00p 431858
29/08/2025 62.25p 63.00p 62.00p 62.50p 300747
28/08/2025 63.25p 63.50p 60.00p 63.00p 970041
27/08/2025 66.25p 66.50p 63.00p 63.00p 485653
26/08/2025 67.50p 68.00p 66.25p 67.00p 278311
22/08/2025 66.50p 68.00p 66.00p 67.50p 307180
21/08/2025 66.75p 67.00p 66.00p 66.50p 359474
20/08/2025 68.50p 69.00p 64.75p 67.00p 2680680
19/08/2025 68.50p 69.00p 67.50p 68.50p 448420
18/08/2025 70.50p 71.00p 67.00p 68.50p 540254
15/08/2025 70.50p 71.00p 70.00p 70.50p 687556
14/08/2025 74.00p 75.00p 69.00p 70.00p 1514087
13/08/2025 74.75p 75.00p 74.00p 74.50p 95407
12/08/2025 75.50p 76.00p 74.65p 75.25p 161395
11/08/2025 75.50p 75.95p 75.00p 75.50p 118077
08/08/2025 75.25p 76.00p 75.00p 76.00p 166273
07/08/2025 75.50p 76.00p 75.00p 75.25p 88093
06/08/2025 75.50p 76.00p 75.00p 75.00p 272293
05/08/2025 75.25p 76.00p 74.50p 75.00p 296976
04/08/2025 75.50p 76.00p 74.50p 75.00p 329365
01/08/2025 75.25p 76.00p 74.50p 75.00p 76266
31/07/2025 74.50p 76.00p 74.00p 75.00p 495548
30/07/2025 75.50p 76.00p 74.84p 75.00p 242980
29/07/2025 75.50p 76.00p 75.00p 75.00p 141869
28/07/2025 75.50p 76.00p 75.00p 75.50p 683883
25/07/2025 75.25p 76.00p 74.53p 75.50p 167915
24/07/2025 74.50p 75.45p 74.35p 75.25p 336233
23/07/2025 74.25p 75.50p 73.50p 75.00p 381729
22/07/2025 74.50p 75.00p 74.00p 74.00p 139924
21/07/2025 74.50p 77.01p 74.00p 75.00p 350331
18/07/2025 74.75p 75.24p 74.00p 74.00p 34097
17/07/2025 75.50p 76.00p 74.50p 74.50p 104881
16/07/2025 76.50p 77.00p 75.00p 76.00p 296112
15/07/2025 76.50p 77.00p 76.00p 76.50p 115263
14/07/2025 76.50p 78.60p 76.00p 76.50p 947780
11/07/2025 76.00p 77.00p 75.00p 76.40p 342275
10/07/2025 74.00p 77.00p 73.55p 76.00p 360075
09/07/2025 76.50p 78.00p 73.00p 74.80p 219464
08/07/2025 78.50p 79.00p 76.05p 77.00p 288693
07/07/2025 78.50p 79.00p 78.00p 78.50p 212485
04/07/2025 78.50p 79.00p 78.00p 78.50p 254751
03/07/2025 79.00p 80.00p 78.00p 78.00p 239471
02/07/2025 79.00p 80.00p 78.00p 79.00p 244694
01/07/2025 78.50p 80.00p 78.50p 79.00p 404165
30/06/2025 79.00p 80.00p 78.00p 78.00p 618579
27/06/2025 79.00p 80.00p 78.26p 79.00p 268896
26/06/2025 79.50p 81.00p 78.00p 79.00p 471757
25/06/2025 80.00p 80.33p 79.00p 79.50p 310015
24/06/2025 80.50p 81.00p 79.20p 80.00p 283331
23/06/2025 80.50p 82.00p 80.00p 80.60p 834987
20/06/2025 81.00p 82.00p 80.00p 80.60p 456598
19/06/2025 82.50p 83.00p 80.39p 81.00p 440781
18/06/2025 83.50p 84.00p 82.00p 82.50p 817302
17/06/2025 83.50p 85.00p 83.00p 83.50p 195749
16/06/2025 84.50p 85.00p 83.25p 83.50p 438376
13/06/2025 85.50p 86.00p 83.25p 84.00p 1691663
12/06/2025 86.50p 88.00p 84.40p 84.40p 2297000
11/06/2025 85.00p 87.00p 84.00p 86.50p 74776
10/06/2025 89.00p 90.00p 86.00p 86.00p 605230
09/06/2025 88.00p 90.00p 87.00p 89.40p 314432
06/06/2025 89.00p 90.00p 88.00p 89.00p 433807
05/06/2025 89.50p 90.45p 88.00p 89.60p 200282
04/06/2025 89.00p 90.00p 88.00p 89.50p 482163
03/06/2025 89.00p 90.00p 88.00p 89.00p 165072
02/06/2025 89.00p 90.00p 88.00p 89.00p 106542
30/05/2025 91.00p 92.00p 88.00p 89.00p 471618
29/05/2025 91.50p 93.00p 90.00p 90.00p 1118491
28/05/2025 92.50p 95.00p 90.00p 91.00p 404664
27/05/2025 92.00p 94.73p 89.00p 91.00p 568052
23/05/2025 90.50p 92.84p 88.00p 89.50p 351634
22/05/2025 91.50p 93.00p 87.00p 90.50p 375984
21/05/2025 94.00p 97.70p 80.00p 93.40p 1424749
20/05/2025 76.00p 78.90p 75.17p 78.00p 241399
19/05/2025 75.00p 77.00p 73.00p 76.00p 404701
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

*Close Price adjusted for both dividends and splits