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
16/08/2023 44.50p 45.00p 44.50p 45.00p 53941
15/08/2023 44.50p 45.00p 44.50p 45.00p 83310
14/08/2023 44.50p 45.00p 44.50p 44.50p 369571
11/08/2023 44.50p 45.00p 44.01p 44.50p 70160
10/08/2023 45.20p 45.20p 44.00p 44.50p 57584
09/08/2023 45.20p 45.20p 44.88p 45.00p 15228
08/08/2023 45.20p 45.20p 44.40p 45.20p 454061
07/08/2023 45.20p 45.20p 44.88p 45.20p 53644
04/08/2023 45.20p 45.20p 44.88p 45.20p 5458
03/08/2023 45.00p 46.00p 44.60p 45.20p 427466
02/08/2023 45.00p 46.57p 44.00p 45.00p 331613
01/08/2023 45.00p 46.00p 44.37p 45.00p 447685
31/07/2023 45.00p 46.00p 44.00p 45.00p 41082
28/07/2023 45.00p 45.10p 44.40p 44.40p 136471
27/07/2023 45.00p 46.00p 44.00p 45.50p 30245
26/07/2023 45.00p 45.24p 44.00p 45.00p 32180
25/07/2023 45.00p 45.34p 44.48p 45.00p 6621
24/07/2023 45.00p 46.00p 44.00p 45.00p 410638
21/07/2023 45.00p 45.00p 43.00p 45.00p 66579
20/07/2023 45.00p 45.84p 44.35p 45.00p 686
19/07/2023 45.00p 45.84p 44.26p 45.00p 50233
18/07/2023 46.00p 46.00p 45.00p 45.00p 93449
17/07/2023 45.50p 48.00p 45.00p 45.00p 231046
14/07/2023 43.50p 46.00p 43.50p 45.00p 1443875
13/07/2023 42.50p 44.00p 41.60p 43.50p 653345
12/07/2023 42.50p 43.00p 41.60p 42.50p 8827
11/07/2023 42.50p 44.00p 41.50p 42.60p 960996
10/07/2023 42.50p 44.80p 41.00p 42.50p 858563
07/07/2023 40.50p 42.00p 40.26p 41.50p 3133370
06/07/2023 43.00p 43.00p 40.12p 40.50p 148050
05/07/2023 43.00p 43.00p 42.00p 43.00p 10906
04/07/2023 43.00p 43.00p 42.02p 43.00p 24483
03/07/2023 43.00p 44.00p 42.00p 43.00p 8455
30/06/2023 43.00p 43.00p 42.25p 43.00p 103972
29/06/2023 42.50p 43.20p 42.00p 43.00p 15629
28/06/2023 43.00p 43.27p 42.25p 43.00p 19477
27/06/2023 43.00p 43.29p 42.32p 43.00p 94443
26/06/2023 43.00p 44.00p 43.00p 43.00p 4350
23/06/2023 43.00p 43.80p 42.02p 43.00p 53191
22/06/2023 43.50p 43.80p 42.00p 43.00p 6576
21/06/2023 43.00p 44.00p 42.00p 43.50p 78583
20/06/2023 43.00p 44.00p 42.00p 42.00p 41157
19/06/2023 43.00p 43.90p 42.67p 43.00p 15363
16/06/2023 43.00p 44.00p 42.60p 43.00p 13982
15/06/2023 42.50p 44.00p 42.40p 43.00p 43859
14/06/2023 42.50p 43.00p 42.40p 42.50p 38446
13/06/2023 42.50p 43.00p 42.35p 42.60p 736736
12/06/2023 42.50p 43.00p 42.00p 42.50p 287011
09/06/2023 41.50p 43.00p 41.19p 42.50p 103616
08/06/2023 41.00p 41.80p 40.25p 41.80p 26310
07/06/2023 41.00p 41.00p 40.00p 41.00p 26025
06/06/2023 40.00p 41.00p 39.45p 41.00p 411626
05/06/2023 40.00p 40.06p 39.00p 40.00p 360285
02/06/2023 40.00p 40.50p 39.26p 40.00p 226991
01/06/2023 40.00p 41.00p 39.12p 40.00p 47719
31/05/2023 40.00p 40.12p 39.10p 40.00p 43647
30/05/2023 40.00p 40.18p 39.00p 40.00p 31265
26/05/2023 40.50p 40.50p 39.36p 40.00p 77186
25/05/2023 40.00p 40.45p 39.30p 40.00p 24857
24/05/2023 40.00p 40.45p 39.18p 40.00p 94721
23/05/2023 40.50p 40.50p 39.00p 39.00p 84585
22/05/2023 41.00p 42.00p 39.15p 40.50p 53632
19/05/2023 41.00p 41.00p 40.12p 41.00p 10000
18/05/2023 41.00p 41.00p 40.12p 41.00p 24999
17/05/2023 41.00p 42.00p 39.20p 41.00p 3327
16/05/2023 41.00p 41.80p 40.12p 41.00p 46703
15/05/2023 41.00p 41.37p 40.12p 41.00p 64756
12/05/2023 41.00p 41.50p 40.12p 41.00p 57295
11/05/2023 41.00p 41.50p 40.12p 40.40p 44369
10/05/2023 42.00p 42.00p 40.00p 41.00p 30899
09/05/2023 42.50p 44.00p 41.00p 41.00p 173472
05/05/2023 42.50p 44.00p 41.00p 42.50p 141973
04/05/2023 42.50p 43.92p 41.00p 42.50p 1243
03/05/2023 42.00p 43.92p 41.26p 42.50p 169479
02/05/2023 42.00p 42.00p 41.00p 42.00p 4570
28/04/2023 42.00p 43.00p 41.97p 42.00p 28372
27/04/2023 42.00p 43.00p 41.20p 42.00p 64205
26/04/2023 42.00p 43.00p 41.20p 42.00p 363
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

*Close Price adjusted for both dividends and splits