BKK:AMARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	3.30	3.40	3.24	3.40	3.40	-0.58%	2,173,900
Mar 6, 2026	3.40	3.44	3.34	3.42	3.42	1.79%	3,653,551
Mar 5, 2026	3.38	3.42	3.30	3.36	3.36	2.44%	4,550,823
Mar 4, 2026	3.22	3.30	3.06	3.28	3.28	-3.53%	4,227,690
Mar 2, 2026	3.40	3.50	3.38	3.40	3.40	-2.30%	3,636,946
Feb 27, 2026	3.50	3.52	3.46	3.48	3.48	-1.69%	2,952,795
Feb 26, 2026	3.50	3.62	3.40	3.54	3.54	1.72%	6,936,557
Feb 25, 2026	3.52	3.56	3.44	3.48	3.48	0.58%	4,233,031
Feb 24, 2026	3.54	3.56	3.44	3.46	3.46	-	5,832,190
Feb 23, 2026	3.28	3.66	3.26	3.46	3.46	7.45%	13,236,000
Feb 20, 2026	3.28	3.32	3.12	3.22	3.22	-	10,299,602
Feb 19, 2026	3.02	3.24	3.00	3.22	3.22	8.78%	11,332,951
Feb 18, 2026	2.90	3.04	2.70	2.96	2.96	2.78%	20,142,995
Feb 17, 2026	2.80	2.92	2.74	2.88	2.88	3.60%	3,008,022
Feb 16, 2026	2.86	2.86	2.74	2.78	2.78	-0.71%	2,245,895
Feb 13, 2026	2.84	2.84	2.78	2.80	2.80	-1.41%	1,410,726
Feb 12, 2026	2.76	2.90	2.72	2.84	2.84	4.41%	4,829,390
Feb 11, 2026	2.84	2.84	2.72	2.72	2.72	-2.16%	5,106,422
Feb 10, 2026	2.66	2.78	2.64	2.78	2.78	5.30%	2,883,494
Feb 9, 2026	2.66	2.68	2.64	2.64	2.64	-	1,659,520
Feb 6, 2026	2.64	2.70	2.62	2.64	2.64	-	1,464,810
Feb 5, 2026	2.58	2.66	2.56	2.64	2.64	2.33%	2,109,956
Feb 4, 2026	2.60	2.60	2.56	2.58	2.58	-	699,200
Feb 3, 2026	2.64	2.64	2.56	2.58	2.58	-1.53%	1,688,951
Feb 2, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	1,057,150
Jan 30, 2026	2.60	2.64	2.60	2.64	2.64	2.33%	704,089
Jan 29, 2026	2.62	2.64	2.56	2.58	2.58	-1.53%	1,899,000
Jan 28, 2026	2.64	2.70	2.62	2.62	2.62	-	3,422,590
Jan 27, 2026	2.64	2.64	2.56	2.62	2.62	-	2,851,387
Jan 26, 2026	2.56	2.66	2.50	2.62	2.62	3.15%	3,626,220
Jan 23, 2026	2.64	2.70	2.52	2.54	2.54	0.79%	6,578,126
Jan 22, 2026	2.64	2.70	2.52	2.52	2.52	-3.82%	3,551,624
Jan 21, 2026	2.66	2.70	2.58	2.62	2.62	-0.76%	2,561,160
Jan 20, 2026	2.70	2.70	2.62	2.64	2.64	-2.22%	2,361,020
Jan 19, 2026	2.42	2.78	2.42	2.70	2.70	14.41%	7,243,529
Jan 16, 2026	2.32	2.38	2.30	2.36	2.36	2.61%	752,796
Jan 15, 2026	2.18	2.32	2.12	2.30	2.30	5.50%	1,617,242
Jan 14, 2026	2.26	2.28	2.16	2.18	2.18	-3.54%	1,965,006
Jan 13, 2026	2.36	2.38	2.26	2.26	2.26	-4.24%	869,432
Jan 12, 2026	2.40	2.46	2.32	2.36	2.36	-1.67%	940,043
Jan 9, 2026	2.52	2.52	2.40	2.40	2.40	-3.23%	704,200
Jan 8, 2026	2.52	2.56	2.48	2.48	2.48	-0.80%	692,200
Jan 7, 2026	2.50	2.52	2.46	2.50	2.50	-	603,400
Jan 6, 2026	2.62	2.62	2.40	2.50	2.50	-4.58%	1,133,778
Jan 5, 2026	2.66	2.66	2.56	2.62	2.62	0.77%	523,295
Dec 30, 2025	2.52	2.60	2.50	2.60	2.60	4.00%	756,590
Dec 29, 2025	2.60	2.60	2.48	2.50	2.50	-3.10%	1,354,702
Dec 26, 2025	2.68	2.68	2.56	2.58	2.58	-3.01%	553,950
Dec 25, 2025	2.66	2.68	2.64	2.66	2.66	-	365,200
Dec 24, 2025	2.68	2.68	2.64	2.66	2.66	-0.75%	198,600