Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.73	0.75	0.70	0.73	0.73	-3.95%	185,345
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
Apr 30, 2025	0.50	0.50	0.49	0.49	0.49	-	14,800
Apr 29, 2025	0.50	0.51	0.49	0.49	0.49	-	31,003
Apr 28, 2025	0.52	0.54	0.49	0.49	0.49	-3.92%	97,500
Apr 25, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	30,400
Apr 24, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	41,300
Apr 23, 2025	0.53	0.54	0.52	0.53	0.53	8.16%	56,000
Apr 22, 2025	0.51	0.53	0.49	0.49	0.49	-3.92%	37,813
Apr 21, 2025	0.53	0.53	0.50	0.51	0.51	-	42,505
Apr 17, 2025	0.50	0.56	0.50	0.51	0.51	2.00%	187,727
Apr 16, 2025	0.50	0.51	0.50	0.50	0.50	7.53%	95,826
Apr 15, 2025	0.47	0.50	0.47	0.47	0.47	-5.10%	7,600
Apr 14, 2025	0.51	0.51	0.49	0.49	0.49	1.03%	35,900
Apr 11, 2025	0.50	0.50	0.46	0.49	0.49	3.19%	6,500
Apr 10, 2025	0.49	0.49	0.45	0.47	0.47	-	36,840
Apr 9, 2025	0.48	0.48	0.43	0.47	0.47	6.82%	124,034
Apr 8, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	140,200
Apr 7, 2025	0.45	0.46	0.42	0.45	0.45	1.12%	75,200
Apr 4, 2025	0.48	0.48	0.44	0.45	0.45	-8.25%	80,000
Apr 3, 2025	0.50	0.50	0.49	0.49	0.49	-3.00%	26,715
Apr 2, 2025	0.51	0.52	0.50	0.50	0.50	-	45,100
Apr 1, 2025	0.55	0.55	0.50	0.50	0.50	-3.85%	38,506
Mar 31, 2025	0.55	0.55	0.51	0.52	0.52	-7.14%	116,715
Mar 28, 2025	0.55	0.56	0.54	0.56	0.56	-	32,300
Mar 27, 2025	0.56	0.58	0.55	0.56	0.56	3.70%	112,900