Amarc Resources Ltd. (TSXV:AHR)
Canada flag Canada · Delayed Price · Currency is CAD
0.9800
-0.0300 (-2.97%)
Oct 24, 2025, 1:51 PM EDT

Amarc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.021.020.941.011.014.12%365,300
Oct 22, 20250.910.990.910.970.971.04%212,900
Oct 21, 20251.011.020.950.960.96-8.57%421,400
Oct 20, 20251.131.181.041.051.05-6.25%281,000
Oct 17, 20251.111.171.061.121.12-7.44%329,908
Oct 16, 20251.211.231.171.211.210.83%308,849
Oct 15, 20251.181.231.171.201.201.69%204,600
Oct 14, 20251.201.221.121.181.18-2.48%304,200
Oct 10, 20251.251.251.171.211.21-3.20%275,626
Oct 9, 20251.251.281.251.251.250.81%173,430
Oct 8, 20251.201.251.191.241.241.64%101,943
Oct 7, 20251.211.251.181.221.22-1.61%208,346
Oct 6, 20251.251.251.211.241.24-0.80%1,185,600
Oct 3, 20251.301.301.221.251.25-3.10%717,600
Oct 2, 20251.351.351.231.291.29-3.01%269,746
Oct 1, 20251.301.331.291.331.332.31%1,089,300
Sep 30, 20251.321.341.301.301.30-2.26%844,200
Sep 29, 20251.371.401.301.331.33-1.48%6,671,700
Sep 26, 20251.351.401.301.351.35-8,709,000
Sep 25, 20251.371.371.281.351.35-314,200
Sep 24, 20251.291.411.251.351.355.47%360,449
Sep 23, 20251.251.291.241.281.286.67%142,400
Sep 22, 20251.291.301.171.201.20-4.00%554,800
Sep 19, 20251.201.251.171.251.253.31%465,634
Sep 18, 20251.201.241.171.211.210.83%370,300
Sep 17, 20251.111.201.081.201.208.11%319,500
Sep 16, 20251.101.111.011.111.11-455,600
Sep 15, 20250.951.110.951.111.1116.84%997,900
Sep 12, 20250.920.970.920.950.95-163,100
Sep 11, 20250.960.970.900.950.95-1.04%207,601
Sep 10, 20250.940.960.890.960.964.35%309,636
Sep 9, 20250.961.040.920.920.92-3.16%397,100
Sep 8, 20250.980.990.930.950.95-4.04%243,526
Sep 5, 20250.850.990.850.990.9916.47%906,100
Sep 4, 20250.850.900.850.850.852.41%681,912
Sep 3, 20250.820.840.800.830.832.47%731,900
Sep 2, 20250.800.860.790.810.815.19%730,143
Aug 29, 20250.700.770.690.770.7711.59%354,733
Aug 28, 20250.700.700.680.690.691.47%31,400
Aug 27, 20250.700.700.670.680.68-1.45%140,530
Aug 26, 20250.710.710.680.690.691.47%44,800
Aug 25, 20250.690.710.680.680.68-1.45%292,931
Aug 22, 20250.690.690.680.690.69-124,100
Aug 21, 20250.660.700.660.690.691.47%49,100
Aug 20, 20250.670.690.670.680.68-2.86%45,900
Aug 19, 20250.670.700.670.700.704.48%20,540
Aug 18, 20250.680.690.670.670.67-49,300
Aug 15, 20250.680.690.670.670.67-1.47%45,900
Aug 14, 20250.650.680.650.680.681.49%78,100
Aug 13, 20250.680.680.650.670.67-1.47%40,600