Amarc Resources Ltd. (AXREF)
OTCMKTS · Delayed Price · Currency is USD
0.9400
-0.0600 (-6.00%)
Feb 12, 2026, 12:57 PM EST
Amarc Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.12 | 1.15 | 1.02 | 1.02 | - | 2.74% | 14,500 |
| Feb 10, 2026 | 0.91 | 1.02 | 0.88 | 0.99 | 0.99 | 12.31% | 1,442,285 |
| Feb 9, 2026 | 0.81 | 0.89 | 0.81 | 0.88 | 0.88 | 2.16% | 82,355 |
| Feb 6, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.02% | 55,521 |
| Feb 5, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -5.28% | 24,687 |
| Feb 4, 2026 | 0.96 | 0.99 | 0.90 | 0.91 | 0.91 | -3.87% | 66,893 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | 2.57% | 93,312 |
| Feb 2, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 0.73% | 119,819 |
| Jan 30, 2026 | 1.03 | 1.04 | 0.90 | 0.92 | 0.92 | -11.20% | 187,296 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -2.26% | 118,518 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.28% | 122,048 |
| Jan 27, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.28% | 62,431 |
| Jan 26, 2026 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -1.67% | 166,825 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.55% | 50,243 |
| Jan 22, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.09 | 1.58% | 42,942 |
| Jan 21, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 0.75% | 42,204 |
| Jan 20, 2026 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.19% | 95,322 |
| Jan 16, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.19% | 176,189 |
| Jan 15, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 49,590 |
| Jan 14, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.86% | 49,869 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.07% | 112,071 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -1.25% | 72,254 |
| Jan 9, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 3.06% | 55,458 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.78% | 61,126 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 79,516 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 3.27% | 51,870 |
| Jan 5, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 1.78% | 23,692 |
| Jan 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.18% | 22,172 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.32% | 42,305 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.93% | 33,592 |
| Dec 29, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -0.77% | 73,931 |
| Dec 26, 2025 | 0.92 | 1.02 | 0.87 | 0.98 | 0.98 | -0.13% | 44,874 |
| Dec 24, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -2.26% | 37,987 |
| Dec 23, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 5.26% | 136,958 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 0.59% | 27,677 |
| Dec 19, 2025 | 0.87 | 0.95 | 0.86 | 0.95 | 0.95 | 9.81% | 18,998 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | 0.97% | 16,199 |
| Dec 17, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 1.87% | 21,569 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.35% | 28,365 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -3.69% | 51,001 |
| Dec 12, 2025 | 1.00 | 1.02 | 0.88 | 0.88 | 0.88 | -8.99% | 102,306 |
| Dec 11, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 3.29% | 92,186 |
| Dec 10, 2025 | 0.86 | 0.94 | 0.83 | 0.94 | 0.94 | 14.17% | 97,507 |
| Dec 9, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 5.21% | 29,012 |
| Dec 8, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.26% | 25,111 |
| Dec 5, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -2.91% | 5,400 |
| Dec 4, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 3.01% | 13,381 |
| Dec 3, 2025 | 0.86 | 0.86 | 0.79 | 0.80 | 0.80 | 0.79% | 14,267 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -0.73% | 9,586 |
| Dec 1, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -3.94% | 29,031 |