Amarc Resources Ltd. (TSXV:AHR)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Dec 1, 2025, 2:50 PM EST
Amarc Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | - | 1.79% | 38,395 |
| Nov 28, 2025 | 1.07 | 1.17 | 1.06 | 1.12 | 1.12 | 0.90% | 224,795 |
| Nov 27, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 121,600 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 32,426 |
| Nov 25, 2025 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -3.64% | 26,144 |
| Nov 24, 2025 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 521,575 |
| Nov 21, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 42,236 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 55,539 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 9,830 |
| Nov 18, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 46,555 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.04 | 1.08 | 1.08 | -6.90% | 68,415 |
| Nov 14, 2025 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 3.57% | 42,628 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -8.20% | 171,167 |
| Nov 12, 2025 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | 3.39% | 228,808 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.11 | 1.18 | 1.18 | 2.61% | 84,920 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.07 | 1.15 | 1.15 | 5.50% | 76,553 |
| Nov 7, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 122,202 |
| Nov 6, 2025 | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | -1.83% | 143,033 |
| Nov 5, 2025 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 2.83% | 153,056 |
| Nov 4, 2025 | 1.13 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 400,533 |
| Nov 3, 2025 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 1.80% | 187,667 |
| Oct 31, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 87,090 |
| Oct 30, 2025 | 1.08 | 1.14 | 1.05 | 1.14 | 1.14 | 5.56% | 285,454 |
| Oct 29, 2025 | 0.98 | 1.09 | 0.95 | 1.08 | 1.08 | 14.89% | 382,904 |
| Oct 28, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 1.08% | 148,541 |
| Oct 27, 2025 | 1.04 | 1.04 | 0.91 | 0.93 | 0.93 | -6.06% | 157,488 |
| Oct 24, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 75,961 |
| Oct 23, 2025 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | 4.12% | 365,299 |
| Oct 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 1.04% | 212,893 |
| Oct 21, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -8.57% | 421,393 |
| Oct 20, 2025 | 1.13 | 1.18 | 1.04 | 1.05 | 1.05 | -6.25% | 280,982 |
| Oct 17, 2025 | 1.11 | 1.17 | 1.06 | 1.12 | 1.12 | -7.44% | 329,908 |
| Oct 16, 2025 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 308,849 |
| Oct 15, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 204,578 |
| Oct 14, 2025 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -2.48% | 304,200 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 275,626 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 173,430 |
| Oct 8, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 101,943 |
| Oct 7, 2025 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 208,346 |
| Oct 6, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,185,596 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 717,598 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.23 | 1.29 | 1.29 | -3.01% | 269,746 |
| Oct 1, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 1,089,300 |
| Sep 30, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 844,174 |
| Sep 29, 2025 | 1.37 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 6,671,653 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 8,708,989 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | - | 314,168 |
| Sep 24, 2025 | 1.29 | 1.41 | 1.25 | 1.35 | 1.35 | 5.47% | 360,449 |
| Sep 23, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 6.67% | 142,377 |
| Sep 22, 2025 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 554,761 |