Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.55	0.55	0.51	0.52	0.52	-7.14%	98,215
Mar 28, 2025	0.55	0.56	0.54	0.56	0.56	-	32,274
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
Mar 3, 2025	0.56	0.58	0.53	0.56	0.56	1.82%	338,304
Feb 28, 2025	0.62	0.66	0.49	0.55	0.55	-19.12%	769,320
Feb 27, 2025	0.68	0.70	0.68	0.68	0.68	-1.45%	42,342
Feb 26, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	29,600
Feb 25, 2025	0.67	0.67	0.67	0.67	0.67	-	15,642
Feb 24, 2025	0.67	0.70	0.67	0.67	0.67	-	90,916
Feb 21, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	203,109
Feb 20, 2025	0.70	0.72	0.68	0.72	0.72	5.88%	278,139
Feb 19, 2025	0.71	0.72	0.67	0.68	0.68	-4.23%	161,400
Feb 18, 2025	0.70	0.73	0.69	0.71	0.71	2.90%	204,827
Feb 14, 2025	0.74	0.74	0.69	0.69	0.69	-4.17%	144,600
Feb 13, 2025	0.78	0.78	0.70	0.72	0.72	-5.26%	136,600
Feb 12, 2025	0.73	0.76	0.71	0.76	0.76	2.70%	156,235
Feb 11, 2025	0.78	0.78	0.70	0.74	0.74	-2.63%	309,700
Feb 10, 2025	0.69	0.76	0.69	0.76	0.76	8.57%	387,934
Feb 7, 2025	0.69	0.70	0.67	0.70	0.70	2.94%	333,700
Feb 6, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	150,700
Feb 5, 2025	0.69	0.71	0.67	0.69	0.69	-	383,500
Feb 4, 2025	0.65	0.69	0.65	0.69	0.69	2.99%	210,200
Feb 3, 2025	0.64	0.70	0.64	0.67	0.67	-1.47%	268,505
Jan 31, 2025	0.65	0.70	0.63	0.68	0.68	3.03%	518,400
Jan 30, 2025	0.62	0.66	0.62	0.66	0.66	4.76%	459,337
Jan 29, 2025	0.62	0.65	0.60	0.63	0.63	0.80%	800,904
Jan 28, 2025	0.62	0.65	0.61	0.63	0.63	4.17%	313,105
Jan 27, 2025	0.61	0.63	0.60	0.60	0.60	-4.76%	514,222
Jan 24, 2025	0.64	0.68	0.62	0.63	0.63	-1.56%	958,209
Jan 23, 2025	0.61	0.64	0.56	0.64	0.64	4.92%	1,505,526
Jan 22, 2025	0.63	0.65	0.60	0.61	0.61	-1.61%	703,708
Jan 21, 2025	0.66	0.69	0.61	0.62	0.62	-12.68%	1,935,830
Jan 20, 2025	0.83	0.92	0.70	0.71	0.71	-1.39%	3,713,131