Skip to main content
Amarc Resources Ltd. (TSXV: AHR)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.090 (-12.68%)
Jan 21, 2025, 3:59 PM EST

Amarc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.660.690.610.620.62-12.68%1,935,830
Jan 20, 20250.830.920.700.710.71-1.39%3,713,131
Jan 17, 20250.400.740.400.720.72171.70%4,825,031
Jan 16, 20250.260.270.260.270.276.00%151,308
Jan 15, 20250.250.250.250.250.252.04%145,040
Jan 14, 20250.220.250.220.250.258.89%107,500
Jan 13, 20250.220.230.210.230.234.65%126,100
Jan 10, 20250.220.220.220.220.222.38%15,300
Jan 9, 20250.230.230.210.210.21-4.55%213,900
Jan 8, 20250.230.230.220.220.22-73,032
Jan 7, 20250.220.220.200.220.224.76%120,315
Jan 6, 20250.210.220.200.210.21-2.33%85,200
Jan 3, 20250.210.220.210.220.22-130,400
Jan 2, 20250.210.220.210.220.2210.26%12,000
Dec 31, 20240.200.200.200.200.20-6,000
Dec 30, 20240.230.230.200.200.20-35,900
Dec 27, 20240.200.200.200.200.20-2.50%7,000
Dec 24, 20240.200.200.200.200.202.56%-
Dec 23, 20240.200.220.200.200.20-7.14%16,041
Dec 20, 20240.200.220.200.210.2110.53%164,827
Dec 19, 20240.190.190.190.190.19-2.56%13,000
Dec 18, 20240.210.210.190.200.20-7.14%37,900
Dec 17, 20240.210.210.210.210.21--
Dec 16, 20240.190.210.190.210.2110.53%50,500
Dec 13, 20240.190.190.190.190.19--
Dec 12, 20240.190.190.190.190.19--
Dec 11, 20240.180.190.180.190.19-2.56%40,613
Dec 10, 20240.200.210.200.200.20-38,000
Dec 9, 20240.200.210.200.200.20-2.50%47,500
Dec 6, 20240.200.200.200.200.20-4.76%36,300
Dec 5, 20240.200.210.200.210.215.00%63,014
Dec 4, 20240.200.210.200.200.20-28,000
Dec 3, 20240.200.200.180.200.205.26%58,500
Dec 2, 20240.200.200.190.190.195.56%42,300
Nov 29, 20240.200.200.170.180.18-12.20%69,000
Nov 28, 20240.200.210.200.210.215.13%77,000
Nov 27, 20240.200.210.200.200.20-9.30%56,500
Nov 26, 20240.200.220.170.220.227.50%236,543
Nov 25, 20240.210.210.200.200.202.56%25,134
Nov 22, 20240.200.200.200.200.20-4.88%25,700
Nov 21, 20240.210.210.210.210.215.13%41,700
Nov 20, 20240.190.200.190.200.20-97,500
Nov 19, 20240.200.200.190.200.20-150,700
Nov 18, 20240.190.200.190.200.205.41%78,000
Nov 15, 20240.190.190.190.190.192.78%64,500
Nov 14, 20240.180.180.180.180.182.86%33,000
Nov 13, 20240.180.180.180.180.18-2.78%49,500
Nov 12, 20240.190.190.180.180.18-7.69%100,000
Nov 11, 20240.200.200.190.200.20-268,730
Nov 8, 20240.190.200.190.200.205.41%441,630
Nov 7, 20240.170.190.170.190.198.82%187,900
Nov 6, 20240.170.170.170.170.173.03%1,000
Nov 5, 20240.170.180.170.170.17-10.81%119,200
Nov 4, 20240.190.190.190.190.197.25%18,600
Nov 1, 20240.180.180.170.170.17-9.21%7,500
Oct 31, 20240.190.190.190.190.192.70%-
Oct 30, 20240.190.190.190.190.19-4,000
Oct 29, 20240.180.190.180.190.19-10,000
Oct 28, 20240.190.190.190.190.19-1,000
Oct 25, 20240.190.190.190.190.192.78%500
Oct 24, 20240.180.180.180.180.18--
Oct 23, 20240.170.180.170.180.18-2.70%27,500
Oct 22, 20240.170.190.170.190.1912.12%239,000
Oct 21, 20240.150.170.150.170.176.45%20,900
Oct 18, 20240.190.190.140.160.16-16.22%341,100
Oct 17, 20240.180.190.180.190.192.78%156,035
Oct 16, 20240.180.180.180.180.18-9,500
Oct 15, 20240.180.180.180.180.18-7,026
Oct 11, 20240.170.180.170.180.189.09%52,000
Oct 10, 20240.170.170.170.170.173.13%88,000
Oct 9, 20240.170.170.160.160.16-5.88%69,100
Oct 8, 20240.170.170.170.170.17-2.86%96,000
Oct 7, 20240.190.190.180.180.18-5.41%28,041
Oct 4, 20240.190.190.190.190.192.78%10,000
Oct 3, 20240.180.180.180.180.182.86%17,000
Oct 2, 20240.180.180.180.180.18-93,043
Oct 1, 20240.180.180.180.180.182.94%25,000
Sep 30, 20240.180.180.170.170.17-218,500
Sep 27, 20240.170.170.170.170.173.03%7,000
Sep 26, 20240.180.180.170.170.17-56,000
Sep 25, 20240.180.190.160.170.17-8.33%55,825
Sep 24, 20240.170.190.170.180.18-33,500
Sep 23, 20240.180.180.180.180.182.86%29,000
Sep 20, 20240.180.180.180.180.182.94%99,500
Sep 19, 20240.180.180.170.170.17-5.56%160,719
Sep 18, 20240.170.180.170.180.185.88%133,231
Sep 17, 20240.170.170.170.170.17-52,500
Sep 16, 20240.170.170.170.170.17-41,500
Sep 13, 20240.170.180.170.170.17-2.86%28,400
Sep 12, 20240.180.180.180.180.18-11,500
Sep 11, 20240.160.190.160.180.189.37%376,300
Sep 10, 20240.160.160.150.160.163.23%135,700
Sep 9, 20240.150.160.150.160.163.33%89,500
Sep 6, 20240.160.160.150.150.15-42,000
Sep 5, 20240.140.150.140.150.157.14%187,000
Sep 4, 20240.140.140.140.140.143.70%28,500
Sep 3, 20240.140.140.140.140.14-14,000
Aug 30, 20240.140.140.140.140.14-3.57%46,000
Aug 29, 20240.140.140.140.140.14-20,300
Aug 28, 20240.140.140.140.140.14-14,000