Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.60	0.60	0.60	0.60	0.60	-	4,002
May 12, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	70,369
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
Mar 26, 2025	0.56	0.57	0.53	0.54	0.54	-3.57%	69,145
Mar 25, 2025	0.52	0.56	0.52	0.56	0.56	3.70%	44,600
Mar 24, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	25,709
Mar 21, 2025	0.52	0.54	0.52	0.53	0.53	-3.64%	36,100
Mar 20, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	44,404
Mar 19, 2025	0.55	0.57	0.54	0.54	0.54	1.89%	108,900
Mar 18, 2025	0.55	0.57	0.53	0.53	0.53	-3.64%	57,100
Mar 17, 2025	0.58	0.62	0.55	0.55	0.55	-3.51%	158,200
Mar 14, 2025	0.52	0.59	0.52	0.57	0.57	7.55%	106,300
Mar 13, 2025	0.52	0.54	0.50	0.53	0.53	11.58%	293,309
Mar 12, 2025	0.43	0.48	0.43	0.48	0.48	13.10%	101,500
Mar 11, 2025	0.44	0.45	0.40	0.42	0.42	-4.55%	285,700
Mar 10, 2025	0.48	0.49	0.44	0.44	0.44	-4.35%	92,030
Mar 7, 2025	0.44	0.47	0.44	0.46	0.46	8.24%	54,908
Mar 6, 2025	0.47	0.48	0.43	0.43	0.43	-9.57%	106,000
Mar 5, 2025	0.43	0.47	0.43	0.47	0.47	6.82%	120,400
Mar 4, 2025	0.55	0.55	0.42	0.44	0.44	-21.43%	424,200