Amaroq Minerals Ltd

AMRQ
🏛️ 英国 →
71.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 63.50 65.00 65.00 63.50 0.0M
2023-12-28 63.50 65.00 63.26 63.50 0.0M
2023-12-27 63.00 66.50 62.13 63.50 0.0M
2023-12-22 63.00 64.00 62.10 63.00 0.0M
2023-12-21 63.00 64.00 62.00 63.00 0.2M
2023-12-20 63.00 64.00 62.00 63.00 0.2M
2023-12-19 63.00 64.00 63.00 63.00 0.0M
2023-12-18 63.00 63.65 62.00 62.00 0.0M
2023-12-15 63.00 63.65 61.00 63.00 0.0M
2023-12-14 63.00 63.65 62.50 62.50 0.1M
2023-12-13 63.00 63.65 63.40 63.00 0.0M
2023-12-12 63.00 63.65 62.02 63.00 0.0M
2023-12-11 63.00 64.00 62.25 62.50 0.1M
2023-12-08 63.00 64.00 62.00 63.00 0.0M
2023-12-07 63.50 64.00 62.25 63.00 0.0M
2023-12-06 61.00 64.00 61.00 64.00 0.3M
2023-12-05 61.00 61.90 60.55 61.00 0.0M
2023-12-04 60.00 62.00 59.55 61.00 0.2M
2023-12-01 60.00 61.00 59.00 60.00 0.0M
2023-11-30 58.00 61.00 57.45 60.50 0.1M
2023-11-29 58.00 59.00 57.45 58.00 0.0M
2023-11-28 57.00 59.00 57.10 58.00 0.2M
2023-11-27 57.00 58.00 56.90 57.00 0.5M
2023-11-24 56.50 58.00 56.50 57.00 0.2M
2023-11-23 57.00 58.00 56.00 58.00 0.1M
2023-11-22 57.00 57.70 56.72 57.00 0.0M
2023-11-21 58.00 58.55 56.00 57.00 0.2M
2023-11-20 58.50 58.40 57.00 58.00 0.1M
2023-11-17 58.50 58.40 58.00 58.50 0.0M
2023-11-16 59.00 58.80 58.00 59.00 0.0M
2023-11-15 59.00 61.00 58.00 59.00 0.1M
2023-11-14 59.50 59.25 58.00 58.00 0.4M
2023-11-13 59.50 60.30 58.30 59.50 0.2M
2023-11-10 60.00 61.00 58.00 59.00 0.4M
2023-11-09 60.00 60.35 59.63 60.00 0.6M
2023-11-08 60.00 60.23 59.00 60.00 0.0M
2023-11-07 60.00 60.23 59.00 59.00 0.6M
2023-11-06 60.00 61.00 59.52 60.00 0.0M
2023-11-03 60.00 61.00 59.52 60.00 0.0M
2023-11-02 60.00 61.00 59.50 60.00 0.4M
2023-11-01 60.00 61.00 59.00 60.00 0.5M
2023-10-31 60.00 61.00 58.65 59.00 0.5M
2023-10-30 59.50 61.00 58.60 59.00 1.0M
2023-10-27 59.50 61.00 59.00 59.50 0.0M
2023-10-26 58.50 60.00 57.00 59.00 0.3M
2023-10-25 58.50 59.60 58.75 58.50 0.0M
2023-10-24 58.50 60.00 58.70 58.50 0.0M
2023-10-23 59.00 60.00 57.00 58.50 0.3M
2023-10-20 58.00 59.80 58.00 59.00 0.4M
2023-10-19 58.00 58.60 58.00 58.50 0.1M
2023-10-18 58.50 59.00 57.00 58.00 0.0M
2023-10-17 58.00 58.90 57.94 58.50 0.6M
2023-10-16 57.50 59.00 57.50 58.00 1.7M
2023-10-13 58.00 58.30 57.00 57.50 0.2M
2023-10-12 58.00 58.50 57.00 58.00 3.3M
2023-10-11 57.00 60.00 56.50 58.00 2.9M
2023-10-10 56.00 57.00 55.02 56.00 0.0M
2023-10-09 56.00 58.00 55.00 56.00 0.0M
2023-10-06 57.50 58.00 56.00 56.00 0.4M
2023-10-05 58.00 57.80 56.00 57.50 0.0M
2023-10-04 57.50 57.90 57.00 57.00 0.7M
2023-10-03 57.50 58.00 56.00 57.50 0.0M
2023-10-02 57.50 58.00 57.00 57.50 0.2M
2023-09-29 57.50 58.00 57.01 57.50 0.0M
2023-09-28 57.50 58.00 57.00 57.50 0.1M
2023-09-27 57.50 58.00 57.00 57.00 0.7M
2023-09-26 58.00 58.00 57.00 57.00 0.1M
2023-09-25 57.50 58.00 57.00 57.50 1.6M
2023-09-22 59.00 58.90 57.00 57.00 0.2M
2023-09-21 58.50 60.00 57.99 59.00 0.1M
2023-09-20 58.00 60.00 57.03 58.50 0.1M
2023-09-19 56.00 58.98 55.02 57.00 4.7M
2023-09-18 56.00 57.00 54.20 56.00 2.5M
2023-09-15 56.00 56.40 55.00 56.00 0.2M
2023-09-14 56.50 56.44 55.00 55.00 0.3M
2023-09-13 57.00 58.00 56.00 56.00 0.1M
2023-09-12 57.00 58.00 56.02 57.00 0.0M
2023-09-11 57.00 58.00 55.55 57.00 0.1M
2023-09-08 55.50 58.00 55.80 57.00 0.1M
2023-09-07 56.00 56.19 55.00 55.50 0.2M
2023-09-06 56.25 56.50 55.50 56.00 0.2M
2023-09-05 57.00 57.25 56.00 56.25 0.2M
2023-09-04 54.00 57.80 54.00 57.00 0.9M
2023-09-01 52.00 54.00 52.80 54.00 0.9M
2023-08-31 52.00 53.00 50.00 53.00 0.3M
2023-08-30 51.00 52.00 50.00 51.75 0.6M
2023-08-29 50.00 52.00 49.20 51.50 1.5M
2023-08-25 50.75 51.00 49.00 50.00 0.2M
2023-08-24 51.25 51.50 50.00 50.50 0.1M
2023-08-23 51.50 51.84 50.50 51.25 0.1M
2023-08-22 48.00 51.50 47.55 51.50 0.8M
2023-08-21 47.00 48.90 46.36 48.40 0.2M
2023-08-18 46.50 47.00 45.00 47.00 1.5M
2023-08-17 45.00 47.00 44.85 46.40 0.3M
2023-08-16 44.50 45.00 44.70 45.00 0.1M
2023-08-15 44.50 45.00 44.62 45.00 0.1M
2023-08-14 44.50 45.00 44.50 44.50 0.8M
2023-08-11 44.50 45.00 44.01 44.50 0.1M
2023-08-10 45.20 45.17 44.00 44.50 0.1M
2023-08-09 45.20 45.17 44.88 45.00 0.0M
2023-08-08 45.20 45.20 44.40 45.20 0.5M
2023-08-07 45.20 45.17 44.88 45.20 0.1M
2023-08-04 45.20 45.17 44.88 45.20 0.0M
2023-08-03 45.00 46.00 44.60 45.20 0.4M
2023-08-02 45.00 46.57 44.00 45.00 0.3M
2023-08-01 45.00 46.00 44.37 45.00 0.4M
2023-07-31 45.00 46.00 44.00 45.00 0.0M
2023-07-28 45.00 45.10 44.40 44.40 0.1M
2023-07-27 45.00 46.00 44.00 45.50 0.1M
2023-07-26 45.00 45.24 44.00 45.00 0.0M
2023-07-25 45.00 45.35 44.48 45.00 0.0M
2023-07-24 45.00 46.00 44.00 45.00 0.4M
2023-07-21 45.00 45.00 43.00 45.00 0.1M
2023-07-20 45.00 45.85 44.35 45.00 0.0M
2023-07-19 45.00 45.85 44.26 45.00 1.1M
2023-07-18 46.00 45.85 45.00 45.00 0.1M
2023-07-17 45.50 48.00 45.00 45.00 0.2M
2023-07-14 43.50 46.00 43.80 45.00 1.4M
2023-07-13 42.50 44.00 41.60 43.50 2.1M
2023-07-12 42.50 43.00 41.60 42.50 0.0M
2023-07-11 42.50 44.00 41.50 42.60 1.0M
2023-07-10 42.50 44.80 41.00 42.50 0.9M
2023-07-07 40.50 42.00 40.26 41.50 4.1M
2023-07-06 43.00 41.40 40.12 40.50 0.1M
2023-07-05 43.00 42.87 42.00 43.00 0.0M
2023-07-04 43.00 43.00 42.02 43.00 0.0M
2023-07-03 43.00 44.00 42.00 43.00 0.0M
2023-06-30 43.00 43.00 42.25 43.00 0.1M
2023-06-29 42.50 43.20 42.00 43.00 0.0M
2023-06-28 43.00 43.27 42.25 43.00 0.0M
2023-06-27 43.00 43.29 42.32 43.00 0.1M
2023-06-26 43.00 44.00 43.00 43.00 0.0M
2023-06-23 43.00 43.80 42.02 43.00 0.1M
2023-06-22 43.50 43.80 42.00 43.00 0.0M
2023-06-21 43.00 44.00 42.00 43.50 0.1M
2023-06-20 43.00 44.00 42.00 42.00 0.0M
2023-06-19 43.00 43.90 42.67 43.00 0.0M
2023-06-16 43.00 44.00 42.60 43.00 0.0M
2023-06-15 42.50 44.00 42.40 43.00 0.2M
2023-06-14 42.50 43.00 42.40 42.50 0.0M
2023-06-13 42.50 43.00 42.35 42.60 2.1M
2023-06-12 42.50 43.00 42.00 42.50 0.3M
2023-06-09 41.50 43.00 41.19 42.50 0.1M
2023-06-08 41.00 43.25 40.25 41.80 0.1M
2023-06-07 41.00 40.45 40.00 41.00 0.0M
2023-06-06 40.00 41.00 39.45 41.00 0.4M
2023-06-05 40.00 40.06 39.00 40.00 0.4M
2023-06-02 40.00 40.50 39.26 40.00 0.2M
2023-06-01 40.00 41.00 39.12 40.00 0.0M
2023-05-31 40.00 40.12 39.10 40.00 0.0M
2023-05-30 40.00 40.18 39.00 40.00 0.0M
2023-05-26 40.50 40.25 39.36 40.00 0.1M
2023-05-25 40.00 40.45 39.30 40.00 0.0M
2023-05-24 40.00 40.45 39.18 40.00 0.1M
2023-05-23 40.50 40.20 39.00 39.00 0.1M
2023-05-22 41.00 42.00 39.15 40.50 0.1M
2023-05-19 41.00 40.12 40.12 41.00 0.0M
2023-05-18 41.00 40.70 40.12 41.00 0.0M
2023-05-17 41.00 42.00 39.20 41.00 0.0M
2023-05-16 41.00 41.80 40.12 41.00 0.0M
2023-05-15 41.00 41.38 40.12 41.00 0.1M
2023-05-12 41.00 41.50 40.12 41.00 0.1M
2023-05-11 41.00 41.50 40.12 40.40 0.0M
2023-05-10 42.00 42.00 40.00 41.00 0.1M
2023-05-09 42.50 44.00 41.00 41.00 0.2M
2023-05-05 42.50 44.00 41.00 42.50 0.1M
2023-05-04 42.50 43.93 41.00 42.50 0.0M
2023-05-03 42.00 43.93 41.26 42.50 0.2M
2023-05-02 42.00 41.97 41.00 42.00 0.0M
2023-04-28 42.00 43.00 41.97 42.00 0.0M
2023-04-27 42.00 43.00 41.20 42.00 0.1M
2023-04-26 42.00 43.00 41.20 42.00 0.0M
2023-04-25 42.00 42.02 41.20 42.00 0.1M
2023-04-24 42.00 43.00 41.20 42.00 0.0M
2023-04-21 42.00 43.00 41.20 42.00 0.1M
2023-04-20 42.00 43.00 41.20 42.00 0.1M
2023-04-19 42.00 43.00 41.00 42.00 0.0M
2023-04-18 42.00 43.00 41.00 42.00 0.2M
2023-04-17 42.00 42.49 41.00 42.00 1.2M
2023-04-14 42.00 43.00 41.13 42.00 0.2M
2023-04-13 42.00 43.00 41.00 42.00 0.0M
2023-04-12 42.00 43.00 41.00 42.00 0.0M
2023-04-11 42.50 42.25 41.00 42.00 0.0M
2023-04-06 43.00 43.45 42.00 42.00 0.1M
2023-04-05 43.00 44.00 42.00 42.00 0.1M
2023-04-04 43.00 44.00 42.00 43.00 0.1M
2023-04-03 42.00 44.00 41.00 43.00 0.6M
2023-03-31 41.50 43.00 41.00 42.00 1.4M
2023-03-30 41.50 42.00 41.25 41.50 0.2M
2023-03-29 40.00 42.00 40.00 41.50 0.6M
2023-03-28 39.50 40.00 37.20 40.00 1.4M
2023-03-27 39.00 39.00 38.00 39.00 0.1M
2023-03-24 39.00 39.00 38.15 39.00 0.2M
2023-03-23 39.00 39.00 38.00 39.00 1.1M
2023-03-22 39.00 39.00 38.13 39.00 1.4M
2023-03-21 39.00 38.90 38.10 38.20 0.2M
2023-03-20 38.50 39.75 38.30 39.00 0.1M
2023-03-17 39.00 40.00 38.20 38.50 0.0M
2023-03-16 39.00 40.00 38.00 39.00 0.0M
2023-03-15 38.00 40.00 38.06 39.00 0.0M
2023-03-14 38.50 39.00 37.00 38.00 0.1M
2023-03-13 38.00 39.00 38.00 38.50 0.1M
2023-03-10 38.00 38.75 36.41 38.00 0.0M
2023-03-09 39.50 39.40 37.00 38.00 0.1M
2023-03-08 39.50 39.05 39.00 39.50 0.0M
2023-03-07 40.50 40.00 39.00 39.50 0.1M
2023-03-06 40.50 40.60 40.00 40.50 0.0M
2023-03-03 40.50 40.17 40.16 40.50 0.0M
2023-03-02 40.50 40.60 40.01 40.50 0.0M
2023-03-01 40.50 40.65 40.10 40.50 0.1M
2023-02-28 40.50 40.50 40.00 40.50 0.0M
2023-02-27 40.50 41.00 40.00 40.50 0.0M
2023-02-24 41.50 42.00 40.10 40.20 0.1M
2023-02-23 42.00 41.25 41.01 41.50 0.0M
2023-02-22 42.00 41.02 41.00 42.00 0.0M
2023-02-21 42.00 41.90 41.00 42.00 0.0M
2023-02-20 42.00 43.00 40.20 42.00 0.0M
2023-02-17 42.00 42.40 40.00 42.00 0.1M
2023-02-16 42.00 42.50 41.02 42.00 0.1M
2023-02-15 42.00 43.00 41.22 42.00 0.0M
2023-02-14 42.00 43.00 41.20 42.00 0.0M
2023-02-13 42.00 42.25 41.19 42.00 0.0M
2023-02-10 42.50 43.00 41.19 42.00 0.0M
2023-02-09 42.75 43.90 42.10 42.50 0.0M
2023-02-08 43.25 42.75 42.25 42.75 0.1M
2023-02-07 43.25 42.63 42.50 43.25 0.2M
2023-02-06 43.25 42.68 42.58 43.25 0.0M
2023-02-03 43.25 44.00 42.50 43.25 0.0M
2023-02-02 43.25 44.00 42.50 43.25 0.0M
2023-02-01 43.25 43.35 42.20 43.25 0.1M
2023-01-31 43.25 44.00 43.00 43.25 0.0M
2023-01-30 43.25 44.00 42.50 42.90 1.3M
2023-01-27 43.25 43.40 42.50 43.00 0.2M
2023-01-26 43.25 44.00 42.50 43.25 0.1M
2023-01-25 43.25 43.70 42.50 43.25 0.0M
2023-01-24 43.00 44.00 42.55 43.50 0.4M
2023-01-23 42.50 43.50 42.15 42.50 0.0M
2023-01-20 42.50 42.90 42.15 42.50 0.0M
2023-01-19 42.50 43.00 42.10 42.50 0.0M
2023-01-18 42.50 43.00 41.20 42.50 0.0M
2023-01-17 42.50 42.95 42.00 42.50 0.3M
2023-01-16 42.50 42.95 42.00 42.50 0.1M
2023-01-13 42.50 42.85 42.01 42.50 0.3M
2023-01-12 42.50 43.00 42.25 42.50 0.3M
2023-01-11 42.00 43.00 41.30 42.00 0.0M
2023-01-10 42.00 42.00 41.26 42.00 0.0M
2023-01-09 42.00 42.50 41.00 42.00 0.3M
2023-01-06 42.00 42.25 41.00 42.00 0.2M
2023-01-05 42.00 43.00 41.00 42.00 0.0M
2023-01-04 41.50 42.00 40.60 42.00 1.1M
2023-01-03 41.50 43.00 40.00 41.50 0.7M