Amaroq Minerals Share History

Amaroq Minerals Share Price history. The following table shows end-of-day data AMRQ historical share prices for Amaroq Minerals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AMRQ.L
Share Price AMRQ.L
Charts AMRQ.L
Trades AMRQ.L
History Compare
AMRQ.L AMRQ.L
Share News AMRQ.L
RNS AMRQ.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	72.00	74.00	71.00	73.60	478,918
2024-05-16	67.50	70.50	69.40	70.50	425,481
2024-05-15	71.00	70.50	67.50	67.50	189,881
2024-05-14	71.00	69.00	68.60	69.00	63,028
2024-05-13	71.00	71.00	71.00	71.00	46,973
2024-05-10	71.50	71.00	69.60	71.00	39,949
2024-05-09	74.50	74.00	71.00	74.00	207,710
2024-05-08	75.00	75.00	74.50	74.50	34,985
2024-05-07	76.50	76.50	75.00	75.00	125,812
2024-05-06	77.00	77.00	77.00	77.00	0
2024-05-03	77.00	77.00	77.00	77.00	8,642
2024-05-02	77.00	77.00	77.00	77.00	10,939
2024-05-01	77.00	77.00	77.00	77.00	1,401
2024-04-30	77.50	77.50	77.00	77.00	12,841
2024-04-29	77.50	77.00	77.00	77.00	129,619
2024-04-26	77.50	78.40	77.50	77.50	25,714
2024-04-25	77.50	77.50	77.50	77.50	43,674
2024-04-24	77.00	77.50	76.00	76.00	19,065
2024-04-23	77.50	77.50	77.50	77.50	33,605
2024-04-22	77.50	77.50	77.50	77.50	47,391
2024-04-19	76.00	77.50	76.00	77.50	57,016
2024-04-18	76.00	76.60	76.00	76.00	70,046
2024-04-17	76.50	77.00	76.00	77.00	187,018
2024-04-16	76.50	76.50	76.50	76.50	1,517
2024-04-15	78.20	78.20	75.00	76.50	33,044
2024-04-12	76.50	76.50	75.00	76.50	62,629
2024-04-11	76.00	76.00	76.00	76.00	1,008,560
2024-04-10	76.70	75.40	75.40	75.40	197,766
2024-04-09	76.70	76.70	76.00	76.70	44,338
2024-04-08	76.70	78.00	76.70	76.70	102,419
2024-04-05	76.00	76.70	76.00	76.00	211,444
2024-04-04	76.00	76.70	76.00	76.70	32,601
2024-04-03	77.00	77.00	76.20	76.20	32,874
2024-04-02	77.00	77.60	76.80	77.60	62,751
2024-04-01	77.00	77.00	77.00	77.00	0
2024-03-29	77.00	77.00	77.00	77.00	0
2024-03-28	77.00	77.00	77.00	77.00	34,528
2024-03-27	76.50	76.00	76.00	76.00	61,118
2024-03-26	82.00	80.50	75.50	75.50	322,349
2024-03-25	83.00	82.50	82.00	82.00	57,904
2024-03-22	82.50	83.00	82.50	83.00	85,075
2024-03-21	83.00	83.00	82.00	82.00	48,944
2024-03-20	83.00	83.00	82.00	83.00	14,901
2024-03-19	82.50	83.00	82.00	83.00	166,814
2024-03-18	83.00	83.00	83.00	83.00	19,988
2024-03-15	83.00	83.00	83.00	83.00	284,992
2024-03-14	83.00	83.00	83.00	83.00	2,459
2024-03-13	83.00	83.00	83.00	83.00	28,995
2024-03-12	83.00	83.00	83.00	83.00	61,882
2024-03-11	84.00	84.00	82.50	83.00	224,677
2024-03-08	82.50	84.00	83.50	83.50	682,457
2024-03-07	82.00	83.00	82.00	83.00	120,358
2024-03-06	81.50	82.00	80.50	81.50	511,581
2024-03-05	82.00	82.00	80.00	80.00	167,318
2024-03-04	81.50	82.00	81.50	81.50	29,532
2024-03-01	81.00	81.50	81.00	81.50	279,299
2024-02-29	80.00	82.00	79.00	81.00	462,974
2024-02-28	78.00	78.00	75.50	78.00	87,096
2024-02-27	76.50	78.00	76.50	78.00	114,807
2024-02-26	76.50	76.50	76.50	76.50	87,857
2024-02-23	76.50	76.50	75.00	76.50	302,918
2024-02-22	78.00	78.00	76.00	76.00	124,782
2024-02-21	76.00	78.00	75.50	78.00	1,035,428
2024-02-20	75.50	77.00	77.00	77.00	399,205
2024-02-19	75.50	75.50	75.50	75.50	18,250
2024-02-16	75.50	75.50	75.50	75.50	12,338
2024-02-15	75.50	75.50	75.50	75.50	127,430
2024-02-14	75.50	75.50	75.00	75.00	117,719
2024-02-13	73.50	75.50	74.50	74.50	4,098,534
2024-02-12	73.00	73.50	72.00	73.50	228,674
2024-02-09	70.00	71.00	70.00	70.00	52,104
2024-02-08	73.00	73.00	69.50	69.50	184,157
2024-02-07	73.00	73.00	73.00	73.00	4,973
2024-02-06	73.00	73.00	73.00	73.00	25,966
2024-02-05	74.50	73.00	71.50	72.50	254,545
2024-02-02	74.50	74.50	74.00	74.50	53,570
2024-02-01	74.50	74.00	73.50	74.00	145,658
2024-01-31	74.50	74.00	74.00	74.00	53,996
2024-01-30	74.50	74.50	74.50	74.50	12,861
2024-01-29	74.00	74.50	74.00	74.50	50,965
2024-01-26	74.00	76.00	74.00	74.00	25,886
2024-01-25	74.50	74.50	74.50	74.50	9,559
2024-01-24	73.00	74.50	73.00	74.50	40,602
2024-01-23	73.00	73.00	73.00	73.00	83,106
2024-01-22	73.00	73.00	73.00	73.00	167,666
2024-01-19	72.75	73.00	72.75	73.00	500,166
2024-01-18	73.00	73.00	72.50	73.00	112,835
2024-01-17	73.00	73.00	73.00	73.00	8,934
2024-01-16	72.50	73.50	73.50	73.50	105,187
2024-01-15	72.00	73.00	73.00	73.00	162,145
2024-01-12	73.00	73.00	72.00	72.00	98,089
2024-01-11	74.50	74.00	73.00	73.00	229,445
2024-01-10	75.00	74.00	74.00	74.00	139,856
2024-01-09	75.00	75.00	75.00	75.00	166,090
2024-01-08	74.00	75.00	74.00	74.00	704,009
2024-01-05	72.50	74.00	73.00	74.00	267,350
2024-01-04	68.00	72.50	68.00	72.50	650,970
2024-01-03	65.50	67.50	65.00	67.50	277,577
2024-01-02	63.50	67.50	63.50	65.50	74,919
2024-01-01	63.50	63.50	63.50	63.50	0
2023-12-29	63.50	63.50	63.50	63.50	20,000
2023-12-28	63.50	63.50	63.50	63.50	37,594
2023-12-27	63.00	66.50	63.50	63.50	19,554
2023-12-26	63.00	63.00	63.00	63.00	0
2023-12-25	63.00	63.00	63.00	63.00	0
2023-12-22	63.00	63.00	63.00	63.00	17,711
2023-12-21	63.00	63.00	63.00	63.00	152,967
2023-12-20	63.00	63.00	63.00	63.00	170,618
2023-12-19	63.00	64.00	63.00	63.00	21,246
2023-12-18	63.00	62.00	62.00	62.00	36,203
2023-12-15	63.00	63.00	61.00	63.00	13,049
2023-12-14	63.00	63.00	62.50	62.50	136,041
2023-12-13	63.00	63.00	63.00	63.00	3,529
2023-12-12	63.00	63.00	63.00	63.00	7,808
2023-12-11	63.00	62.50	62.50	62.50	126,444
2023-12-08	63.00	63.00	62.00	63.00	24,512
2023-12-07	63.50	63.50	63.00	63.00	33,194
2023-12-06	61.00	64.00	64.00	64.00	306,608
2023-12-05	61.00	61.00	61.00	61.00	8,642
2023-12-04	60.00	61.00	60.00	61.00	187,880
2023-12-01	60.00	60.00	60.00	60.00	33,051
2023-11-30	58.00	60.50	58.00	60.50	122,223
2023-11-29	58.00	58.00	58.00	58.00	35,621
2023-11-28	58.00	58.00	57.00	58.00	167,216
2023-11-27	57.00	57.00	57.00	57.00	523,622
2023-11-24	56.50	57.00	57.00	57.00	171,299
2023-11-23	57.00	58.00	56.50	58.00	62,844
2023-11-22	57.00	57.00	57.00	57.00	10,103
2023-11-21	58.00	58.00	57.00	57.00	176,841
2023-11-20	58.50	58.50	57.00	58.00	123,157
2023-11-17	58.50	58.50	58.50	58.50	6,662
2023-11-16	59.00	59.00	59.00	59.00	5,947
2023-11-15	59.00	61.00	59.00	59.00	143,233
2023-11-14	59.50	58.00	58.00	58.00	142,577
2023-11-13	59.50	59.50	59.50	59.50	80,614
2023-11-10	60.00	59.50	58.00	59.00	361,133
2023-11-09	60.00	60.00	60.00	60.00	474,979
2023-11-08	60.00	60.00	59.00	60.00	40,489
2023-11-07	60.00	59.00	59.00	59.00	622,832
2023-11-06	60.00	60.00	60.00	60.00	21,287
2023-11-03	60.00	60.00	60.00	60.00	48,415
2023-11-02	60.00	60.00	59.50	60.00	413,526
2023-11-01	60.00	60.00	59.00	60.00	611,411
2023-10-31	60.00	60.00	59.00	59.00	451,973
2023-10-30	59.50	59.50	59.00	59.50	277,819
2023-10-27	59.50	59.50	59.50	59.50	26,140
2023-10-26	58.50	59.00	59.00	59.00	296,160
2023-10-25	58.50	58.50	58.50	58.50	3,093
2023-10-24	58.50	58.50	58.50	58.50	7,226
2023-10-23	59.00	60.00	58.50	58.50	49,920
2023-10-20	58.00	59.00	59.00	59.00	381,476
2023-10-19	58.00	58.50	58.00	58.50	81,618
2023-10-18	58.50	58.50	58.00	58.00	45,884
2023-10-17	58.00	58.50	58.00	58.50	563,624
2023-10-16	57.50	58.00	57.50	58.00	675,060
2023-10-13	58.00	57.50	57.50	57.50	229,481
2023-10-12	58.00	58.00	58.00	58.00	3,086,906
2023-10-11	57.00	59.00	58.00	58.00	2,414,141
2023-10-10	56.00	56.00	56.00	56.00	5,181
2023-10-09	56.00	58.00	56.00	56.00	20,044
2023-10-06	56.00	57.50	56.00	56.00	402,353
2023-10-05	56.00	57.50	56.00	57.50	31,472
2023-10-04	57.50	57.00	57.00	57.00	716,274
2023-10-03	57.50	57.50	56.00	57.50	25,256
2023-10-02	57.50	57.50	57.00	57.50	159,273
2023-09-29	57.50	58.00	57.50	57.50	11,383
2023-09-28	57.50	57.50	57.00	57.50	106,174
2023-09-27	57.50	57.50	57.00	57.00	466,932
2023-09-26	58.00	57.00	57.00	57.00	127,793
2023-09-25	57.50	57.50	57.00	57.50	1,631,384
2023-09-22	59.00	57.00	57.00	57.00	163,115
2023-09-21	58.50	59.00	58.00	59.00	107,626
2023-09-20	58.00	60.00	58.00	58.50	80,938
2023-09-19	56.00	58.00	56.00	57.00	4,685,084
2023-09-18	56.00	56.50	56.00	56.00	1,039,134
2023-09-15	56.00	56.00	56.00	56.00	233,557
2023-09-14	56.50	55.00	55.00	55.00	201,986
2023-09-13	57.00	58.00	56.00	56.00	52,401
2023-09-12	57.00	57.00	57.00	57.00	10,098
2023-09-11	57.00	57.00	57.00	57.00	79,063
2023-09-08	55.50	57.00	56.50	57.00	137,846
2023-09-07	56.00	55.50	55.25	55.50	204,825
2023-09-06	56.25	56.00	56.00	56.00	164,344
2023-09-05	57.00	57.00	56.25	56.25	237,963
2023-09-04	54.00	57.00	55.00	57.00	933,942
2023-09-01	53.00	54.00	52.00	54.00	895,652
2023-08-31	52.00	53.00	53.00	53.00	273,494
2023-08-30	51.00	51.75	51.00	51.75	441,072
2023-08-29	50.00	52.00	51.50	51.50	1,478,121
2023-08-28	50.00	50.00	50.00	50.00	0
2023-08-25	50.75	51.00	50.00	50.00	168,460
2023-08-24	51.25	50.75	50.50	50.50	147,773
2023-08-23	51.50	51.50	51.25	51.25	109,342
2023-08-22	48.00	51.50	51.50	51.50	560,500
2023-08-21	47.00	48.40	47.00	48.40	180,248
2023-08-18	46.50	47.00	46.00	47.00	624,263
2023-08-17	45.00	46.40	46.40	46.40	325,723
2023-08-16	44.50	45.00	44.50	45.00	53,941
2023-08-15	44.50	45.00	45.00	45.00	83,310
2023-08-14	44.50	44.50	44.50	44.50	369,571
2023-08-11	44.50	44.50	44.50	44.50	70,160
2023-08-10	45.20	45.20	44.50	44.50	57,584
2023-08-09	45.20	45.00	45.00	45.00	15,228
2023-08-08	44.40	45.20	44.40	45.20	454,061
2023-08-07	45.20	45.20	45.20	45.20	53,644
2023-08-04	45.20	45.20	45.20	45.20	5,458
2023-08-03	45.00	45.20	45.00	45.20	427,466
2023-08-02	45.00	45.00	45.00	45.00	331,613
2023-08-01	45.00	45.00	45.00	45.00	447,685
2023-07-31	45.00	45.00	45.00	45.00	41,082
2023-07-28	45.00	45.00	44.40	44.40	136,471
2023-07-27	45.00	45.50	45.00	45.50	61,356
2023-07-26	45.00	45.00	44.00	45.00	32,180
2023-07-25	45.00	45.00	45.00	45.00	6,621
2023-07-24	45.00	46.00	45.00	45.00	410,638
2023-07-21	45.00	45.00	43.00	45.00	66,579
2023-07-20	45.00	45.00	45.00	45.00	686
2023-07-19	45.00	45.00	45.00	45.00	50,233
2023-07-18	46.00	46.00	45.00	45.00	93,449
2023-07-17	45.50	45.00	45.00	45.00	231,046
2023-07-14	43.50	46.00	44.20	45.00	1,443,875
2023-07-13	42.50	43.50	42.50	43.50	821,345
2023-07-12	42.50	42.60	42.50	42.50	8,827
2023-07-11	42.50	42.60	42.60	42.60	960,996
2023-07-10	43.00	44.80	41.00	42.50	858,563
2023-07-07	40.40	41.50	40.40	41.50	3,433,370
2023-07-06	43.00	43.00	40.50	40.50	148,050
2023-07-05	43.00	43.00	43.00	43.00	10,906
2023-07-04	43.00	43.00	43.00	43.00	24,483
2023-07-03	43.00	43.00	43.00	43.00	8,455
2023-06-30	43.00	43.00	43.00	43.00	103,972
2023-06-29	42.50	43.00	43.00	43.00	15,629
2023-06-28	43.00	43.00	43.00	43.00	19,477
2023-06-27	43.00	43.00	43.00	43.00	94,443
2023-06-26	43.00	43.00	43.00	43.00	4,350
2023-06-23	43.00	43.00	43.00	43.00	53,191
2023-06-22	43.50	43.50	43.00	43.00	6,576
2023-06-21	43.00	43.50	43.00	43.50	78,583
2023-06-20	43.00	43.00	42.00	42.00	41,157
2023-06-19	43.00	43.00	43.00	43.00	15,363
2023-06-16	43.00	43.00	43.00	43.00	13,982
2023-06-15	42.50	43.00	43.00	43.00	43,859
2023-06-14	42.50	42.50	42.50	42.50	38,446
2023-06-13	42.50	42.60	42.60	42.60	736,736
2023-06-12	42.50	43.00	42.50	42.50	287,011
2023-06-09	42.00	42.50	41.50	42.50	103,616
2023-06-08	41.00	41.80	41.50	41.80	126,310
2023-06-07	41.00	41.00	41.00	41.00	26,025
2023-06-06	40.00	41.00	41.00	41.00	411,626
2023-06-05	40.00	40.00	40.00	40.00	360,285
2023-06-02	40.00	40.50	40.00	40.00	226,991
2023-06-01	40.00	40.00	40.00	40.00	47,719
2023-05-31	40.00	40.00	40.00	40.00	43,647
2023-05-30	40.00	40.00	40.00	40.00	31,265
2023-05-29	40.00	40.00	40.00	40.00	0
2023-05-26	40.50	40.50	40.00	40.00	77,186
2023-05-25	40.00	40.00	40.00	40.00	24,857
2023-05-24	40.00	40.00	40.00	40.00	94,721
2023-05-23	40.50	39.00	39.00	39.00	84,585
2023-05-22	41.00	41.00	40.50	40.50	53,632
2023-05-19	41.00	41.00	41.00	41.00	10,000
2023-05-18	41.00	41.00	41.00	41.00	24,999
2023-05-17	39.20	41.00	39.20	41.00	3,327
2023-05-16	41.00	41.00	41.00	41.00	46,703
2023-05-15	41.00	41.00	41.00	41.00	64,756
2023-05-12	41.00	41.00	41.00	41.00	57,295
2023-05-11	41.00	40.40	40.40	40.40	44,369
2023-05-10	42.00	42.00	41.00	41.00	130,899
2023-05-09	42.50	41.00	41.00	41.00	173,472
2023-05-08	42.50	42.50	42.50	42.50	0
2023-05-05	42.50	42.50	42.50	42.50	141,973
2023-05-04	42.50	42.50	42.50	42.50	1,243
2023-05-03	42.00	42.50	42.00	42.50	169,479
2023-05-02	42.00	42.00	42.00	42.00	4,570
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	42.00	42.00	42.00	42.00	28,372
2023-04-27	42.00	42.00	42.00	42.00	64,205
2023-04-26	42.00	42.00	42.00	42.00	363
2023-04-25	42.00	42.00	42.00	42.00	66,266
2023-04-24	42.00	42.00	42.00	42.00	3,981
2023-04-21	42.00	42.00	42.00	42.00	91,993
2023-04-20	42.00	42.00	42.00	42.00	105,505
2023-04-19	42.00	42.00	42.00	42.00	34,681
2023-04-18	42.00	42.00	42.00	42.00	187,059
2023-04-17	42.00	42.00	42.00	42.00	1,412,254
2023-04-14	42.00	42.00	42.00	42.00	234,847
2023-04-13	42.00	42.00	42.00	42.00	7,753
2023-04-12	42.00	42.00	42.00	42.00	16,394
2023-04-11	42.50	42.00	42.00	42.00	13,347
2023-04-10	42.00	42.00	42.00	42.00	0
2023-04-07	42.00	42.00	42.00	42.00	0
2023-04-06	43.00	42.00	42.00	42.00	59,016
2023-04-05	43.00	42.00	42.00	42.00	82,894
2023-04-04	43.00	43.00	43.00	43.00	61,621
2023-04-03	42.00	43.00	42.00	43.00	588,728
2023-03-31	41.50	42.00	41.50	42.00	1,444,755
2023-03-30	41.50	41.50	41.50	41.50	170,889
2023-03-29	40.00	41.50	40.00	41.50	605,394
2023-03-28	39.50	40.00	37.50	40.00	1,392,154
2023-03-27	39.00	39.00	38.20	39.00	139,450
2023-03-24	39.00	39.00	39.00	39.00	202,848
2023-03-23	39.00	39.00	38.00	39.00	1,120,096
2023-03-22	39.00	39.00	38.20	39.00	1,380,278
2023-03-21	39.00	39.00	38.20	38.20	230,156
2023-03-20	38.50	39.00	38.50	39.00	168,634
2023-03-17	39.00	39.00	38.50	38.50	48,018
2023-03-16	39.00	39.00	39.00	39.00	26,299
2023-03-15	38.00	39.00	38.00	39.00	37,214
2023-03-14	38.50	38.50	38.00	38.00	64,820
2023-03-13	38.00	38.50	38.00	38.50	89,833
2023-03-10	38.00	38.00	38.00	38.00	38,043
2023-03-09	39.50	39.50	38.00	38.00	53,949
2023-03-08	39.50	39.50	39.50	39.50	17,990
2023-03-07	40.50	40.50	39.50	39.50	103,531
2023-03-06	40.50	40.50	40.50	40.50	37,774
2023-03-03	40.50	40.50	40.50	40.50	26,585
2023-03-02	40.50	40.50	40.50	40.50	33,819
2023-03-01	40.50	40.50	40.50	40.50	81,191
2023-02-28	40.50	40.50	40.50	40.50	31,395
2023-02-27	40.50	40.50	40.50	40.50	28,388
2023-02-24	41.50	40.20	40.20	40.20	99,540
2023-02-23	42.00	42.00	41.50	41.50	7,859
2023-02-22	42.00	42.00	42.00	42.00	11,210
2023-02-21	42.00	42.00	41.00	42.00	2,274
2023-02-20	42.00	42.00	40.20	42.00	2,630
2023-02-17	42.00	42.00	41.00	42.00	124,482
2023-02-16	42.00	42.00	42.00	42.00	57,449
2023-02-15	42.00	42.00	42.00	42.00	2,543
2023-02-14	42.00	42.00	42.00	42.00	1,999
2023-02-13	42.00	42.00	42.00	42.00	4,412
2023-02-10	42.50	42.50	42.00	42.00	24,358
2023-02-09	42.75	43.90	42.50	42.50	45,795
2023-02-08	43.25	43.25	42.75	42.75	80,666
2023-02-07	43.25	43.25	43.25	43.25	220,407
2023-02-06	43.25	43.25	43.25	43.25	27,384
2023-02-03	43.25	43.25	43.25	43.25	46,928
2023-02-02	43.25	43.25	43.25	43.25	43,017
2023-02-01	43.25	43.25	43.25	43.25	70,613
2023-01-31	43.25	43.25	43.25	43.25	15,015
2023-01-30	43.25	42.90	42.90	42.90	1,292,441
2023-01-27	43.25	43.25	43.00	43.00	195,005
2023-01-26	43.25	43.25	43.00	43.25	54,260
2023-01-25	43.25	43.25	43.25	43.25	43,602
2023-01-24	43.00	43.50	43.50	43.50	437,060
2023-01-23	42.50	42.50	42.50	42.50	48,706
2023-01-20	42.50	42.60	42.50	42.50	8,500
2023-01-19	42.50	42.50	42.50	42.50	21,469
2023-01-18	41.20	42.50	41.20	42.50	49,918
2023-01-17	42.50	42.50	42.50	42.50	324,972
2023-01-16	42.50	42.50	42.50	42.50	113,780
2023-01-13	42.50	42.50	42.50	42.50	325,070
2023-01-12	42.50	42.50	42.50	42.50	284,805
2023-01-11	42.00	42.00	42.00	42.00	42,255
2023-01-10	42.00	42.00	42.00	42.00	30,022
2023-01-09	42.00	42.00	42.00	42.00	251,277
2023-01-06	42.00	42.00	41.00	42.00	190,464
2023-01-05	42.00	42.00	42.00	42.00	49,947
2023-01-04	41.50	42.00	41.50	42.00	1,105,874
2023-01-03	41.50	41.50	40.50	41.50	688,518
2023-01-02	41.50	41.50	41.50	41.50	0
2022-12-30	41.50	41.50	41.50	41.50	1,472
2022-12-29	41.00	41.50	41.00	41.50	216,816
2022-12-28	41.00	41.00	40.00	41.00	1,232,983
2022-12-27	41.00	41.00	41.00	41.00	0
2022-12-26	41.00	41.00	41.00	41.00	0
2022-12-23	41.00	41.00	41.00	41.00	12,020
2022-12-22	40.50	41.00	40.50	41.00	1,277
2022-12-21	40.50	40.50	40.50	40.50	2,249
2022-12-20	40.50	40.50	40.50	40.50	22,542
2022-12-19	40.50	40.10	40.00	40.10	231,797
2022-12-16	40.50	40.50	40.50	40.50	41,278
2022-12-15	40.50	40.50	40.50	40.50	503,470
2022-12-14	41.00	41.00	40.50	40.50	264,889
2022-12-13	41.00	41.00	41.00	41.00	1,229
2022-12-12	41.50	41.50	41.00	41.00	345,360
2022-12-09	42.00	42.00	41.50	41.50	174,859
2022-12-08	42.50	42.50	42.00	42.00	343,123
2022-12-07	38.50	41.20	41.20	41.20	1,560,212
2022-12-06	38.25	38.50	38.25	38.50	62,886
2022-12-05	38.25	38.50	38.25	38.25	94,279
2022-12-02	38.20	38.20	38.20	38.25	54,809
2022-12-01	38.25	38.25	38.25	38.25	274,327
2022-11-30	38.25	38.25	38.25	38.25	11,174
2022-11-29	39.00	39.00	38.25	38.25	96,746
2022-11-28	37.50	39.25	37.50	39.25	472,344
2022-11-25	36.50	37.50	36.50	37.50	272,433
2022-11-24	36.50	36.50	36.50	36.50	1,356,660
2022-11-23	34.50	36.50	34.50	36.50	1,438,720
2022-11-22	35.50	35.50	34.50	34.50	138,090
2022-11-21	35.50	35.50	35.50	35.50	10,002
2022-11-18	35.75	35.75	35.50	35.50	60,387
2022-11-17	36.00	36.00	35.75	35.75	50,904
2022-11-16	36.00	36.00	36.00	36.00	56,069
2022-11-15	36.00	36.00	36.00	36.00	256
2022-11-14	36.00	36.00	36.00	36.00	190,312
2022-11-11	36.00	36.00	36.00	36.00	15,729
2022-11-10	36.00	36.00	36.00	36.00	50,410
2022-11-09	36.50	36.50	36.00	36.00	100,691
2022-11-08	36.25	36.50	36.25	36.50	70,357
2022-11-07	36.25	36.25	36.25	36.25	92,712
2022-11-04	36.50	36.50	36.25	36.25	67,537
2022-11-03	37.00	37.00	36.00	36.50	82,997
2022-11-02	37.50	37.50	37.00	37.00	43,071
2022-11-01	38.00	38.00	37.00	37.50	201,280
2022-10-31	37.00	37.00	37.00	37.00	44,351
2022-10-28	37.00	37.00	37.00	37.00	10,804
2022-10-27	36.00	37.00	36.00	37.00	293,610
2022-10-26	36.00	36.00	36.00	36.00	4,929
2022-10-25	36.00	36.00	36.00	36.00	269,805
2022-10-24	36.00	36.00	36.00	36.00	1,565
2022-10-21	36.00	36.00	36.00	36.00	269,880
2022-10-20	36.00	36.00	36.00	36.00	160,315
2022-10-19	36.00	36.00	36.00	36.00	11,265
2022-10-18	36.00	36.00	36.00	36.00	13,504
2022-10-17	35.50	36.00	35.50	36.00	256,506
2022-10-14	35.50	35.50	35.50	35.50	12,628
2022-10-13	35.50	35.50	35.50	35.50	51,597
2022-10-12	35.50	35.50	35.50	35.50	4,257
2022-10-11	35.50	35.50	35.50	35.50	27,035
2022-10-10	35.50	35.50	35.50	35.50	44,514
2022-10-07	35.50	35.50	35.50	35.50	79,284
2022-10-06	34.00	35.50	34.00	35.50	128,114
2022-10-05	34.00	34.00	33.50	34.00	90,117
2022-10-04	34.00	34.00	33.00	34.00	80,817
2022-10-03	34.00	34.00	34.00	34.00	116,551
2022-09-30	34.50	34.50	34.50	34.50	30,795
2022-09-29	34.00	34.00	34.00	34.50	43,951
2022-09-28	35.50	35.50	34.50	34.50	84,157
2022-09-27	35.50	35.50	35.50	35.50	218,460
2022-09-26	35.40	35.50	35.00	35.50	26,388
2022-09-23	36.00	36.50	35.50	35.50	102,309
2022-09-22	36.50	36.00	36.00	36.00	20,312
2022-09-21	37.50	36.00	36.00	36.00	72,141
2022-09-20	37.50	37.50	37.00	37.50	2,725
2022-09-19	37.00	37.00	37.00	37.00	0
2022-09-16	37.50	37.00	37.00	37.00	12,533
2022-09-15	37.50	37.50	37.50	37.50	33,787
2022-09-14	37.50	37.50	37.50	37.50	29,282
2022-09-13	37.50	37.50	37.50	37.50	42,015
2022-09-12	37.50	37.50	37.50	37.50	13,766
2022-09-09	37.50	37.50	37.50	37.50	19,100
2022-09-08	37.50	37.50	37.50	37.50	2,773
2022-09-07	38.50	38.50	37.50	37.50	91,380
2022-09-06	39.00	38.50	38.50	38.50	146,260
2022-09-05	37.50	38.00	37.50	37.50	89,129
2022-09-02	37.50	37.50	37.50	37.50	13,137
2022-09-01	37.20	38.00	37.20	37.50	50,217
2022-08-31	38.50	38.50	38.00	38.00	189,291
2022-08-30	39.00	39.00	39.00	39.00	107,699
2022-08-29	39.00	39.00	39.00	39.00	0
2022-08-26	38.40	38.40	38.40	39.00	56,277
2022-08-25	39.00	38.60	38.60	38.60	44,224
2022-08-24	39.00	38.60	38.60	39.00	1,017,675
2022-08-23	40.00	39.40	39.00	39.00	99,884
2022-08-22	40.00	40.00	39.00	40.00	971
2022-08-19	40.00	40.00	39.00	40.00	25,578
2022-08-18	40.00	40.00	40.00	40.00	4,706
2022-08-17	40.00	40.00	40.00	40.00	10,418
2022-08-16	40.00	40.40	40.40	40.40	74,003
2022-08-15	40.00	40.00	40.00	40.00	354
2022-08-12	40.00	40.00	40.00	40.00	30,345
2022-08-11	40.50	40.50	40.00	40.00	16,937
2022-08-10	41.50	40.40	40.40	40.40	54,039
2022-08-09	42.00	42.00	41.50	41.50	11,377
2022-08-08	42.00	42.00	42.00	42.00	4,388
2022-08-05	42.00	42.00	42.00	42.00	60,796
2022-08-04	42.00	42.00	42.00	42.00	17,970
2022-08-03	42.00	41.20	41.20	42.00	32,424
2022-08-02	42.00	43.00	41.20	41.20	257,907
2022-08-01	42.00	42.00	42.00	42.00	38,660
2022-07-29	43.60	43.60	43.60	42.50	78,845
2022-07-28	42.50	42.60	42.60	42.60	118,520
2022-07-27	42.60	42.60	42.60	42.60	61,277
2022-07-26	43.00	43.00	42.60	43.00	83,669
2022-07-25	43.00	43.00	43.00	43.00	54,896
2022-07-22	41.50	43.00	42.60	42.60	213,914
2022-07-21	41.50	42.00	42.00	41.50	19,416
2022-07-20	41.50	42.00	42.00	41.50	58,492
2022-07-19	41.00	42.00	41.00	42.00	122,361
2022-07-18	41.50	41.50	40.70	41.50	139,214
2022-07-15	40.00	41.00	40.00	41.50	41,967
2022-07-14	40.50	40.50	40.00	40.50	229,461
2022-07-13	41.50	40.89	40.89	40.89	73,964
2022-07-12	42.00	42.00	40.00	41.50	30,311

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205