Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	174,813
Aug 11, 2025	0.69	0.70	0.69	0.69	0.69	-	134,731
Aug 8, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	84,227
Aug 7, 2025	0.73	0.74	0.71	0.72	0.72	-	62,135
Aug 6, 2025	0.74	0.74	0.71	0.72	0.72	-2.70%	88,300
Aug 5, 2025	0.72	0.74	0.72	0.74	0.74	5.71%	323,201
Aug 1, 2025	0.70	0.70	0.68	0.70	0.70	-	40,700
Jul 31, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	264,926
Jul 30, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	91,932
Jul 29, 2025	0.71	0.71	0.69	0.69	0.69	-	48,819
Jul 28, 2025	0.68	0.70	0.68	0.69	0.69	-1.43%	51,448
Jul 25, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	113,000
Jul 24, 2025	0.69	0.69	0.69	0.69	0.69	-	3,510
Jul 23, 2025	0.73	0.74	0.68	0.69	0.69	-4.17%	162,025
Jul 22, 2025	0.75	0.75	0.72	0.72	0.72	-2.70%	81,900
Jul 21, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	33,000
Jul 18, 2025	0.76	0.76	0.73	0.73	0.73	1.39%	22,310
Jul 17, 2025	0.76	0.77	0.72	0.72	0.72	-2.70%	151,610
Jul 16, 2025	0.74	0.76	0.73	0.74	0.74	-	57,300
Jul 15, 2025	0.74	0.75	0.74	0.74	0.74	-1.33%	15,105
Jul 14, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	42,010
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	29,625
Jul 10, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	86,200
Jul 9, 2025	0.78	0.78	0.75	0.77	0.77	-	71,635
Jul 8, 2025	0.78	0.78	0.76	0.77	0.77	-	21,900
Jul 7, 2025	0.77	0.78	0.76	0.77	0.77	-	143,500
Jul 4, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	117,425
Jul 3, 2025	0.76	0.77	0.76	0.76	0.76	1.33%	91,000
Jul 2, 2025	0.72	0.78	0.72	0.75	0.75	8.70%	175,810
Jun 30, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	5,500
Jun 27, 2025	0.69	0.69	0.68	0.68	0.68	-	12,234
Jun 26, 2025	0.69	0.69	0.68	0.68	0.68	-	28,000
Jun 25, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	116,738
Jun 24, 2025	0.69	0.69	0.68	0.69	0.69	-	29,210
Jun 23, 2025	0.71	0.72	0.68	0.69	0.69	-2.82%	23,405
Jun 20, 2025	0.68	0.71	0.68	0.71	0.71	4.41%	114,500
Jun 19, 2025	0.69	0.69	0.68	0.68	0.68	-	1,700
Jun 18, 2025	0.69	0.69	0.68	0.68	0.68	-	38,700
Jun 17, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	213,600
Jun 16, 2025	0.69	0.71	0.68	0.70	0.70	2.94%	119,010
Jun 13, 2025	0.67	0.71	0.66	0.68	0.68	3.03%	113,909
Jun 12, 2025	0.64	0.66	0.64	0.66	0.66	1.54%	48,918
Jun 11, 2025	0.66	0.66	0.64	0.65	0.65	4.84%	85,600
Jun 10, 2025	0.67	0.70	0.60	0.62	0.62	-10.14%	190,527
Jun 9, 2025	0.73	0.73	0.68	0.69	0.69	-4.17%	68,009
Jun 6, 2025	0.73	0.75	0.69	0.72	0.72	-5.26%	331,640
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