Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.50	0.51	0.50	0.51	-	1.00%	29,000
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
May 1, 2025	0.36	0.36	0.36	0.36	0.36	-0.11%	26,278
Apr 30, 2025	0.35	0.37	0.35	0.36	0.36	-1.97%	16,416
Apr 29, 2025	0.37	0.37	0.36	0.37	0.37	1.56%	10,710
Apr 28, 2025	0.38	0.38	0.36	0.36	0.36	-4.74%	149,600
Apr 25, 2025	0.38	0.38	0.38	0.38	0.38	2.78%	22,427
Apr 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.41%	2,887
Apr 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.22%	500
Apr 22, 2025	0.37	0.38	0.36	0.38	0.38	1.79%	26,432
Apr 21, 2025	0.41	0.41	0.36	0.37	0.37	-0.93%	65,199
Apr 17, 2025	0.37	0.40	0.36	0.37	0.37	3.34%	43,897
Apr 16, 2025	0.34	0.37	0.34	0.36	0.36	6.07%	21,335
Apr 15, 2025	0.35	0.35	0.34	0.34	0.34	-3.05%	6,170
Apr 14, 2025	0.34	0.37	0.34	0.35	0.35	-0.76%	6,057
Apr 11, 2025	0.36	0.36	0.34	0.35	0.35	2.64%	20,747
Apr 10, 2025	0.33	0.35	0.33	0.34	0.34	6.30%	10,201
Apr 9, 2025	0.32	0.32	0.31	0.32	0.32	1.86%	9,000