Amarc Resources Ltd. (TSXV:AHR)
Canada · Delayed Price · Currency is CAD 1.280
-0.120 (-8.57%)
At close: Jan 30, 2026
Amarc Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.37 | 1.38 | 1.23 | 1.28 | 1.28 | -8.57% | 603,146 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 436,462 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 163,971 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 211,191 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | - | 362,133 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 259,146 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 251,140 |
| Jan 21, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 219,800 |
| Jan 20, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | -1.34% | 225,378 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 203,668 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 370,973 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 406,248 |
| Jan 14, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 110,481 |
| Jan 13, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 120,985 |
| Jan 12, 2026 | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 109,625 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | 3.57% | 317,437 |
| Jan 8, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 223,414 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 227,226 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 147,740 |
| Jan 5, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 379,074 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 110,236 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 48,247 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 83,834 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 192,366 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 52,882 |
| Dec 23, 2025 | 1.27 | 1.40 | 1.27 | 1.37 | 1.37 | 3.79% | 947,898 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 171,597 |
| Dec 19, 2025 | 1.19 | 1.31 | 1.18 | 1.30 | 1.30 | 10.17% | 542,140 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 47,527 |
| Dec 17, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 3.06% | 106,207 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.55% | 75,786 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -5.24% | 196,581 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -6.06% | 231,267 |
| Dec 11, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 452,826 |
| Dec 10, 2025 | 1.15 | 1.30 | 1.08 | 1.29 | 1.29 | 14.16% | 1,078,936 |
| Dec 9, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 64,375 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 274,180 |
| Dec 5, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 311,659 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 258,030 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 13,307 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 34,304 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 139,041 |
| Nov 28, 2025 | 1.07 | 1.17 | 1.06 | 1.12 | 1.12 | 0.90% | 224,795 |
| Nov 27, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 121,600 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 32,426 |
| Nov 25, 2025 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -3.64% | 26,144 |
| Nov 24, 2025 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 521,575 |
| Nov 21, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 42,236 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 55,539 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 9,830 |