Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.32	0.33	0.32	0.32	0.32	0.47%	12,450
Apr 7, 2025	0.31	0.32	0.31	0.32	0.32	1.28%	22,900
Apr 4, 2025	0.32	0.32	0.31	0.31	0.31	-10.54%	68,144
Apr 3, 2025	0.34	0.35	0.34	0.35	0.35	-4.30%	10,834
Apr 2, 2025	0.34	0.37	0.34	0.37	0.37	1.77%	18,434
Apr 1, 2025	0.36	0.36	0.35	0.36	0.36	-1.83%	7,425
Mar 31, 2025	0.36	0.39	0.36	0.37	0.37	-6.82%	105,551
Mar 28, 2025	0.42	0.42	0.36	0.39	0.39	0.26%	43,691
Mar 27, 2025	0.41	0.41	0.39	0.39	0.39	2.54%	4,035
Mar 26, 2025	0.39	0.39	0.38	0.38	0.38	-2.43%	4,750
Mar 25, 2025	0.37	0.39	0.36	0.39	0.39	7.72%	5,475
Mar 24, 2025	0.37	0.38	0.36	0.36	0.36	-1.92%	10,615
Mar 21, 2025	0.37	0.38	0.37	0.37	0.37	-5.13%	11,951
Mar 20, 2025	0.39	0.39	0.37	0.39	0.39	1.03%	10,110
Mar 19, 2025	0.39	0.39	0.39	0.39	0.39	-0.28%	1,009
Mar 18, 2025	0.39	0.39	0.38	0.39	0.39	0.89%	44,112
Mar 17, 2025	0.40	0.42	0.38	0.38	0.38	-4.08%	78,019
Mar 14, 2025	0.40	0.42	0.38	0.40	0.40	8.99%	57,383
Mar 13, 2025	0.35	0.37	0.35	0.37	0.37	12.33%	54,910
Mar 12, 2025	0.29	0.33	0.29	0.33	0.33	14.20%	37,066
Mar 11, 2025	0.29	0.29	0.27	0.29	0.29	-7.71%	222,534
Mar 10, 2025	0.36	0.36	0.30	0.31	0.31	-5.13%	15,266