Amaroq Minerals

AMRQ
🏛️ uk →
71.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.50 41.60 40.13 41.50 0.0M
2022-12-29 41.00 43.00 40.13 41.50 0.2M
2022-12-28 41.00 41.50 40.00 41.00 1.2M
2022-12-23 41.00 41.35 40.11 41.00 0.0M
2022-12-22 40.50 41.00 40.00 41.00 0.0M
2022-12-21 40.50 40.68 40.00 40.50 0.0M
2022-12-20 40.50 41.00 40.06 40.50 0.0M
2022-12-19 40.50 41.00 40.00 40.10 0.2M
2022-12-16 40.50 41.00 41.00 40.50 0.0M
2022-12-15 40.50 41.00 40.00 40.50 0.5M
2022-12-14 41.00 42.00 40.00 40.50 0.3M
2022-12-13 41.00 41.40 41.40 41.00 0.0M
2022-12-12 41.50 41.60 40.00 41.00 0.3M
2022-12-09 42.00 42.00 40.20 41.50 0.2M
2022-12-08 42.50 42.45 41.00 42.00 0.3M
2022-12-07 38.50 43.00 39.00 41.20 1.6M
2022-12-06 38.25 38.75 38.40 38.50 0.1M
2022-12-05 38.25 38.50 38.13 38.25 0.1M
2022-12-02 38.25 38.50 38.20 38.25 0.1M
2022-12-01 38.25 38.50 38.03 38.25 0.3M
2022-11-30 38.25 38.50 38.00 38.25 0.0M
2022-11-29 39.00 40.00 38.00 38.25 0.1M
2022-11-28 37.50 39.75 37.25 39.25 0.5M
2022-11-25 36.50 38.00 36.88 37.50 0.3M
2022-11-24 36.50 37.00 36.00 36.50 1.4M
2022-11-23 34.50 37.00 34.05 36.50 1.4M
2022-11-22 35.50 35.00 33.60 34.50 0.1M
2022-11-21 35.50 35.20 35.00 35.50 0.0M
2022-11-18 35.75 35.40 34.60 35.50 0.1M
2022-11-17 36.00 36.00 35.50 35.75 0.1M
2022-11-16 36.00 36.08 35.50 36.00 0.1M
2022-11-15 36.00 36.50 35.51 36.00 0.0M
2022-11-14 36.00 36.00 35.51 36.00 0.2M
2022-11-11 36.00 36.50 35.50 36.00 0.0M
2022-11-10 36.00 36.09 35.50 36.00 0.1M
2022-11-09 36.50 36.10 35.50 36.00 0.1M
2022-11-08 36.25 36.19 35.62 36.50 0.1M
2022-11-07 36.25 37.00 35.62 36.25 0.1M
2022-11-04 36.50 37.00 35.52 36.25 0.1M
2022-11-03 37.00 37.25 36.00 36.50 0.1M
2022-11-02 37.50 37.40 36.94 37.00 0.0M
2022-11-01 37.00 38.00 36.10 37.50 0.2M
2022-10-31 37.00 38.00 36.12 37.00 0.0M
2022-10-28 37.00 38.00 36.25 37.00 0.0M
2022-10-27 36.00 37.00 36.03 37.00 0.3M
2022-10-26 36.00 36.10 35.50 36.00 0.0M
2022-10-25 36.00 36.10 35.00 36.00 0.3M
2022-10-24 36.00 36.40 35.75 36.00 0.0M
2022-10-21 36.00 37.00 35.25 36.00 0.3M
2022-10-20 36.00 35.90 35.00 36.00 0.2M
2022-10-19 36.00 35.95 35.25 36.00 0.0M
2022-10-18 36.00 35.95 35.26 36.00 0.0M
2022-10-17 35.50 37.00 34.60 36.00 0.3M
2022-10-14 35.50 36.00 35.01 35.50 0.0M
2022-10-13 35.50 36.00 35.41 35.50 0.1M
2022-10-12 35.50 36.00 35.45 35.50 0.0M
2022-10-11 35.50 36.00 35.35 35.50 0.0M
2022-10-10 35.50 36.00 35.31 35.50 0.0M
2022-10-07 35.50 36.00 35.00 35.50 0.1M
2022-10-06 34.00 36.00 33.26 35.50 0.1M
2022-10-05 34.00 34.90 33.15 34.00 0.1M
2022-10-04 34.00 34.89 33.10 34.00 0.1M
2022-10-03 34.00 35.00 33.00 34.00 0.1M
2022-09-30 34.50 34.89 34.70 34.50 0.0M
2022-09-29 34.50 34.99 34.00 34.50 0.0M
2022-09-28 35.50 35.75 33.55 34.50 0.1M
2022-09-27 35.50 36.30 35.01 35.50 0.2M
2022-09-26 35.50 36.00 34.99 35.50 0.0M
2022-09-23 36.50 36.00 34.20 35.50 0.1M
2022-09-22 36.50 36.38 36.00 36.00 0.0M
2022-09-21 37.50 37.19 35.30 36.00 0.1M
2022-09-20 37.50 37.50 37.19 37.50 0.0M
2022-09-16 37.50 38.00 37.00 37.00 0.0M
2022-09-15 37.50 37.50 37.18 37.50 0.0M
2022-09-14 37.50 37.55 37.18 37.50 0.0M
2022-09-13 37.50 38.00 37.01 37.50 0.0M
2022-09-12 37.50 38.00 37.00 37.50 0.0M
2022-09-09 37.50 37.80 37.00 37.50 0.0M
2022-09-08 37.50 38.00 37.10 37.50 0.0M
2022-09-07 38.50 40.00 37.30 37.50 0.1M
2022-09-06 39.00 39.65 38.00 38.50 0.1M
2022-09-05 37.50 38.00 36.50 37.50 0.1M
2022-09-02 37.50 38.00 37.28 37.50 0.0M
2022-09-01 38.00 38.66 37.00 37.50 0.1M
2022-08-31 38.50 38.70 37.00 38.00 0.2M
2022-08-30 39.00 39.10 37.25 39.00 0.1M
2022-08-26 39.00 40.00 38.00 39.00 0.1M
2022-08-25 39.00 38.80 38.00 38.60 0.0M
2022-08-24 39.00 39.00 38.00 39.00 1.0M
2022-08-23 40.00 40.20 38.10 39.00 0.1M
2022-08-22 40.00 40.29 39.25 40.00 0.0M
2022-08-19 40.00 40.29 39.00 40.00 0.0M
2022-08-18 40.00 41.00 39.25 40.00 0.0M
2022-08-17 40.00 40.20 39.98 40.00 0.0M
2022-08-16 40.00 41.00 39.00 40.40 0.1M
2022-08-15 40.00 41.00 39.10 40.00 0.0M
2022-08-12 40.00 40.40 40.00 40.00 0.0M
2022-08-11 40.50 41.00 39.20 40.00 0.2M
2022-08-10 41.50 41.65 39.25 40.40 0.1M
2022-08-09 42.00 41.77 41.00 41.50 0.0M
2022-08-08 42.00 43.00 41.00 42.00 0.0M
2022-08-05 42.00 42.00 41.01 42.00 0.1M
2022-08-04 42.00 41.27 41.27 42.00 0.0M
2022-08-03 42.00 42.10 41.00 42.00 0.0M
2022-08-02 42.00 43.00 41.20 41.20 0.3M
2022-08-01 42.00 43.00 41.75 42.00 0.0M
2022-07-29 42.50 44.00 41.70 42.50 0.1M
2022-07-28 42.50 44.00 41.65 42.60 0.1M
2022-07-27 43.00 43.45 42.00 42.60 0.1M
2022-07-26 43.00 44.00 42.00 43.00 0.1M
2022-07-25 43.00 44.00 42.00 43.00 0.1M
2022-07-22 41.50 43.00 41.15 42.60 0.2M
2022-07-21 41.50 43.00 40.00 41.50 0.0M
2022-07-20 41.50 43.00 40.55 41.50 0.1M
2022-07-19 42.00 43.00 40.20 42.00 0.1M
2022-07-18 41.50 43.00 40.00 41.50 0.1M
2022-07-15 41.50 43.00 40.00 41.50 0.1M
2022-07-14 40.50 41.44 40.22 40.50 0.6M
2022-07-13 41.50 41.50 40.00 40.89 0.1M
2022-07-12 42.00 41.56 40.00 41.50 0.0M
2022-07-11 40.50 41.00 40.00 40.50 0.0M
2022-07-08 41.50 42.00 40.00 40.50 0.1M
2022-07-07 42.00 41.90 41.00 41.50 0.2M
2022-07-06 42.00 41.90 41.00 42.00 0.1M
2022-07-05 42.50 42.44 41.30 42.00 0.1M
2022-07-04 42.50 42.70 42.00 42.00 0.2M
2022-07-01 42.50 43.00 42.00 42.50 0.2M
2022-06-30 43.50 44.00 42.20 43.00 0.2M
2022-06-29 45.50 46.00 43.00 43.50 0.3M
2022-06-28 45.50 45.35 45.00 45.50 0.0M
2022-06-27 45.00 46.00 44.60 45.50 0.5M
2022-06-24 45.50 46.00 44.00 45.00 0.4M
2022-06-23 45.00 46.00 45.00 45.50 0.1M
2022-06-22 45.50 46.00 44.00 45.00 0.1M
2022-06-21 46.00 46.20 45.00 45.50 0.4M
2022-06-20 46.50 49.00 42.50 45.40 1.2M
2022-06-17 43.50 44.00 43.00 43.50 0.1M
2022-06-16 44.50 45.00 43.00 43.50 0.1M
2022-06-15 44.50 44.35 44.00 44.50 0.0M
2022-06-14 44.25 45.20 43.00 44.60 0.1M
2022-06-13 45.50 46.00 43.31 44.25 0.7M
2022-06-10 45.00 47.00 43.00 45.50 0.3M
2022-06-09 44.50 45.47 43.00 44.00 0.1M
2022-06-08 44.50 46.00 44.35 46.00 0.2M
2022-06-07 45.00 46.00 43.00 44.50 0.0M
2022-06-06 45.00 45.80 44.65 45.00 0.1M
2022-06-01 45.00 46.00 44.00 45.00 0.2M
2022-05-31 41.50 46.00 41.00 44.50 0.2M
2022-05-30 41.50 42.00 41.47 42.00 0.1M
2022-05-27 41.50 41.70 41.05 41.50 0.0M
2022-05-26 42.00 42.00 41.00 41.50 0.0M
2022-05-25 42.00 42.00 41.95 42.00 1.3M
2022-05-24 42.00 42.00 41.31 42.00 0.0M
2022-05-23 42.00 42.00 41.79 42.00 0.0M
2022-05-20 41.50 43.00 41.00 42.00 0.1M
2022-05-19 41.50 41.77 41.31 41.50 0.0M
2022-05-18 42.00 42.00 41.00 41.50 0.1M
2022-05-17 42.00 42.59 41.10 42.00 0.1M
2022-05-16 42.00 42.60 41.33 42.00 0.1M
2022-05-13 42.00 42.60 41.32 42.00 0.1M
2022-05-12 42.00 42.90 41.40 42.00 0.2M
2022-05-11 42.50 43.00 42.00 42.00 0.1M
2022-05-10 43.50 44.00 42.00 43.00 0.1M
2022-05-09 44.50 45.00 43.00 43.50 0.2M
2022-05-06 44.00 44.90 43.00 44.00 0.0M
2022-05-05 43.00 44.00 43.22 43.50 0.1M
2022-05-04 43.50 43.60 43.05 43.50 0.1M
2022-05-03 43.50 43.60 43.26 43.50 0.0M
2022-04-29 43.50 44.00 43.05 43.50 0.1M
2022-04-28 43.50 43.95 43.20 43.50 0.0M
2022-04-27 44.00 45.00 43.00 43.50 0.1M
2022-04-26 44.00 45.00 43.50 44.00 0.2M
2022-04-25 45.00 45.80 43.80 44.70 0.1M
2022-04-22 44.50 46.00 44.00 45.00 0.1M
2022-04-21 43.75 45.00 43.98 44.80 0.1M
2022-04-20 44.25 45.00 43.30 43.75 0.0M
2022-04-19 43.50 45.00 43.00 44.25 0.2M
2022-04-14 42.50 44.00 42.00 43.50 0.1M
2022-04-13 39.50 44.00 39.50 42.50 0.5M
2022-04-12 39.50 40.00 39.00 39.25 0.2M
2022-04-11 37.00 40.00 36.85 39.25 0.4M
2022-04-08 36.75 37.80 36.00 37.00 0.1M
2022-04-07 36.50 37.50 36.00 36.75 0.2M
2022-04-06 35.50 36.90 35.00 36.50 0.2M
2022-04-05 34.50 36.00 33.00 35.00 0.3M
2022-04-04 35.00 36.80 33.00 34.00 0.4M
2022-04-01 31.90 33.95 32.00 33.50 0.4M
2022-03-31 30.50 32.00 30.00 31.90 0.1M
2022-03-30 30.50 31.16 30.55 30.50 0.0M
2022-03-29 30.50 31.00 30.00 30.50 0.0M
2022-03-28 29.50 31.00 29.60 30.50 0.0M
2022-03-25 29.50 30.52 29.50 29.50 0.1M
2022-03-24 29.50 29.85 29.85 29.50 0.0M
2022-03-23 29.50 29.85 29.50 29.50 0.1M
2022-03-22 29.00 29.85 28.60 29.50 0.1M
2022-03-21 29.00 29.00 28.60 29.00 0.0M
2022-03-18 29.50 30.00 28.00 29.00 0.4M
2022-03-17 29.50 29.88 29.88 29.50 0.0M
2022-03-16 29.50 29.50 29.50 29.50 0.0M
2022-03-15 29.50 29.50 29.50 29.50 0.0M
2022-03-14 29.50 29.88 29.29 29.50 0.0M
2022-03-11 29.50 29.90 29.25 29.50 0.0M
2022-03-10 29.50 29.84 29.84 29.50 0.0M
2022-03-09 28.50 30.00 28.00 29.50 0.6M
2022-03-08 28.50 29.66 28.50 28.50 0.2M
2022-03-07 28.50 28.90 27.16 28.50 0.6M
2022-03-04 28.50 28.90 28.90 28.50 0.0M
2022-03-03 29.50 29.50 28.50 28.50 0.1M
2022-03-02 29.50 29.60 29.00 29.50 0.1M
2022-03-01 29.50 29.05 29.05 29.50 0.0M
2022-02-28 30.50 30.20 28.95 29.50 0.2M
2022-02-25 30.50 30.50 29.60 29.60 0.1M
2022-02-24 30.50 30.00 29.95 30.50 0.1M
2022-02-23 31.00 30.40 30.00 30.50 0.1M
2022-02-22 31.00 31.00 30.15 31.00 0.1M
2022-02-21 30.50 32.00 30.00 31.00 0.3M
2022-02-18 30.50 30.91 30.20 30.50 0.4M
2022-02-17 30.50 30.91 29.00 30.40 1.6M
2022-02-16 30.50 31.00 30.22 30.50 0.1M
2022-02-15 30.50 30.85 30.15 30.50 0.0M
2022-02-14 30.50 30.98 30.00 30.00 0.2M
2022-02-11 30.50 31.00 30.25 30.40 0.4M
2022-02-10 30.50 31.00 30.13 31.00 0.2M
2022-02-09 30.50 30.17 30.17 30.50 0.1M
2022-02-08 30.50 30.19 30.17 30.50 0.0M
2022-02-07 30.50 30.85 30.17 30.50 0.0M
2022-02-04 30.50 30.90 30.50 30.50 0.1M
2022-02-03 30.50 30.79 30.16 30.50 0.1M
2022-02-02 30.50 30.79 30.10 30.50 0.0M
2022-02-01 30.50 30.80 30.10 30.50 0.0M
2022-01-31 30.50 30.80 30.00 30.50 0.1M
2022-01-28 31.50 31.40 30.00 30.50 0.6M
2022-01-27 31.50 32.00 31.00 31.50 0.6M
2022-01-26 32.50 32.15 31.00 31.40 1.1M
2022-01-25 33.10 33.15 32.20 32.20 0.6M
2022-01-24 34.30 34.60 33.00 33.10 0.4M
2022-01-21 34.30 34.50 34.01 34.30 0.0M
2022-01-20 34.30 34.19 34.19 34.30 0.0M
2022-01-19 34.30 34.30 34.00 34.30 2.9M
2022-01-18 34.50 34.69 34.00 34.30 0.1M
2022-01-17 34.50 35.00 34.25 34.50 0.1M
2022-01-14 34.70 35.05 34.66 34.50 0.1M
2022-01-13 34.50 35.34 34.00 34.70 0.0M
2022-01-12 34.70 35.13 34.65 34.50 0.0M
2022-01-11 34.70 35.14 34.68 35.00 0.2M
2022-01-10 34.70 35.35 34.68 34.70 0.0M
2022-01-07 35.50 35.90 34.60 34.70 0.1M
2022-01-06 36.00 36.40 35.00 35.50 0.1M
2022-01-05 34.50 36.75 34.00 35.40 0.2M
2022-01-04 34.50 35.00 34.98 34.50 0.0M