Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	29,625
Jul 10, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	86,200
Jul 9, 2025	0.78	0.78	0.75	0.77	0.77	-	71,635
Jul 8, 2025	0.78	0.78	0.76	0.77	0.77	-	21,900
Jul 7, 2025	0.77	0.78	0.76	0.77	0.77	-	143,500
Jul 4, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	117,425
Jul 3, 2025	0.76	0.77	0.76	0.76	0.76	1.33%	91,000
Jul 2, 2025	0.72	0.78	0.72	0.75	0.75	8.70%	175,810
Jun 30, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	5,500
Jun 27, 2025	0.69	0.69	0.68	0.68	0.68	-	12,234
Jun 26, 2025	0.69	0.69	0.68	0.68	0.68	-	28,000
Jun 25, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	116,738
Jun 24, 2025	0.69	0.69	0.68	0.69	0.69	-	29,210
Jun 23, 2025	0.71	0.72	0.68	0.69	0.69	-2.82%	23,405
Jun 20, 2025	0.68	0.71	0.68	0.71	0.71	4.41%	114,500
Jun 19, 2025	0.69	0.69	0.68	0.68	0.68	-	1,700
Jun 18, 2025	0.69	0.69	0.68	0.68	0.68	-	38,700
Jun 17, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	213,600
Jun 16, 2025	0.69	0.71	0.68	0.70	0.70	2.94%	119,010
Jun 13, 2025	0.67	0.71	0.66	0.68	0.68	3.03%	113,909
Jun 12, 2025	0.64	0.66	0.64	0.66	0.66	1.54%	48,918
Jun 11, 2025	0.66	0.66	0.64	0.65	0.65	4.84%	85,600
Jun 10, 2025	0.67	0.70	0.60	0.62	0.62	-10.14%	190,527
Jun 9, 2025	0.73	0.73	0.68	0.69	0.69	-4.17%	68,009
Jun 6, 2025	0.73	0.75	0.69	0.72	0.72	-5.26%	331,640
Jun 5, 2025	0.71	0.80	0.71	0.76	0.76	7.04%	278,900
Jun 4, 2025	0.66	0.71	0.65	0.71	0.71	10.94%	158,839
Jun 3, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	46,900
Jun 2, 2025	0.61	0.65	0.61	0.63	0.63	-	222,741
May 30, 2025	0.61	0.63	0.61	0.63	0.63	5.00%	196,641
May 29, 2025	0.58	0.62	0.58	0.60	0.60	5.26%	367,241
May 28, 2025	0.56	0.58	0.56	0.57	0.57	-	33,800
May 27, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	39,100
May 26, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	12,449
May 23, 2025	0.58	0.59	0.57	0.58	0.58	-	77,300
May 22, 2025	0.57	0.60	0.57	0.58	0.58	-	43,738
May 21, 2025	0.57	0.61	0.57	0.58	0.58	-1.69%	60,833
May 20, 2025	0.58	0.59	0.56	0.59	0.59	3.51%	119,537
May 16, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	24,200
May 15, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	55,600
May 14, 2025	0.59	0.59	0.57	0.58	0.58	-	22,500
May 13, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	109,002
May 12, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	70,400
May 9, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	86,037
May 8, 2025	0.62	0.65	0.59	0.60	0.60	-4.76%	153,607
May 7, 2025	0.53	0.63	0.53	0.63	0.63	16.67%	301,500
May 6, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	4,500
May 5, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	75,202
May 2, 2025	0.53	0.53	0.50	0.51	0.51	4.08%	56,600
May 1, 2025	0.50	0.50	0.49	0.49	0.49	-	35,500