Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.55	0.56	0.54	0.55	0.55	-0.29%	13,812
Jul 14, 2025	0.57	0.57	0.55	0.55	0.55	0.86%	17,265
Jul 11, 2025	0.57	0.57	0.55	0.55	0.55	-1.80%	28,633
Jul 10, 2025	0.57	0.57	0.55	0.56	0.56	-0.55%	22,498
Jul 9, 2025	0.56	0.56	0.55	0.56	0.56	0.28%	60,940
Jul 8, 2025	0.56	0.57	0.55	0.56	0.56	0.35%	9,682
Jul 7, 2025	0.57	0.58	0.56	0.56	0.56	-0.98%	12,316
Jul 3, 2025	0.56	0.56	0.56	0.56	0.56	1.24%	3,909
Jul 2, 2025	0.53	0.56	0.53	0.56	0.56	4.74%	25,226
Jul 1, 2025	0.53	0.53	0.52	0.53	0.53	4.39%	4,514
Jun 30, 2025	0.51	0.51	0.51	0.51	0.51	0.42%	13,110
Jun 27, 2025	0.50	0.51	0.50	0.51	0.51	0.19%	2,151
Jun 26, 2025	0.51	0.51	0.50	0.50	0.50	0.72%	13,004
Jun 25, 2025	0.49	0.50	0.49	0.50	0.50	0.76%	27,410
Jun 24, 2025	0.52	0.52	0.50	0.50	0.50	-2.91%	13,500
Jun 23, 2025	0.51	0.52	0.51	0.51	0.51	0.72%	32,810
Jun 20, 2025	0.50	0.51	0.50	0.51	0.51	1.69%	54,610
Jun 18, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	3,300
Jun 17, 2025	0.51	0.51	0.50	0.50	0.50	-4.72%	134,217
Jun 16, 2025	0.52	0.52	0.51	0.52	0.52	8.23%	7,462
Jun 13, 2025	0.48	0.53	0.48	0.48	0.48	0.17%	54,883
Jun 12, 2025	0.47	0.49	0.47	0.48	0.48	1.96%	43,759
Jun 11, 2025	0.48	0.48	0.47	0.47	0.47	2.17%	11,703
Jun 10, 2025	0.52	0.52	0.45	0.46	0.46	-7.53%	118,034
Jun 9, 2025	0.53	0.53	0.50	0.50	0.50	-6.14%	46,362
Jun 6, 2025	0.54	0.54	0.51	0.53	0.53	-4.07%	75,110
Jun 5, 2025	0.55	0.58	0.53	0.55	0.55	1.75%	175,667
Jun 4, 2025	0.46	0.54	0.46	0.54	0.54	16.64%	46,338
Jun 3, 2025	0.46	0.47	0.46	0.47	0.47	0.65%	31,184
Jun 2, 2025	0.46	0.48	0.46	0.46	0.46	1.06%	28,353
May 30, 2025	0.45	0.47	0.44	0.46	0.46	2.28%	162,574
May 29, 2025	0.43	0.45	0.42	0.45	0.45	7.83%	71,968
May 28, 2025	0.41	0.42	0.41	0.42	0.42	-1.66%	26,683
May 27, 2025	0.42	0.44	0.41	0.42	0.42	-1.60%	23,425
May 23, 2025	0.41	0.43	0.41	0.43	0.43	0.11%	42,196
May 22, 2025	0.43	0.44	0.41	0.43	0.43	-2.35%	83,125
May 21, 2025	0.43	0.44	0.43	0.44	0.44	5.86%	17,609
May 20, 2025	0.42	0.43	0.40	0.41	0.41	-4.74%	52,492
May 19, 2025	0.43	0.45	0.42	0.44	0.44	5.63%	57,720
May 16, 2025	0.42	0.42	0.41	0.41	0.41	-1.95%	19,703
May 15, 2025	0.42	0.42	0.40	0.42	0.42	-	54,875
May 14, 2025	0.42	0.42	0.41	0.42	0.42	0.92%	59,181
May 13, 2025	0.42	0.43	0.42	0.42	0.42	-3.56%	26,435
May 12, 2025	0.43	0.45	0.42	0.43	0.43	0.35%	21,499
May 9, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	10,200
May 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	2,117
May 7, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	69,590
May 6, 2025	0.37	0.40	0.37	0.40	0.40	5.26%	114,920
May 5, 2025	0.38	0.38	0.38	0.38	0.38	1.06%	44,000
May 2, 2025	0.37	0.38	0.37	0.38	0.38	4.44%	38,710