Amarc Resources Ltd. (TSXV:AHR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | 4.12% | 365,300 |
| Oct 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 1.04% | 212,900 |
| Oct 21, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -8.57% | 421,400 |
| Oct 20, 2025 | 1.13 | 1.18 | 1.04 | 1.05 | 1.05 | -6.25% | 281,000 |
| 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% | 204,600 |
| 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% | 1,185,600 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 717,600 |
| 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% | 844,200 |
| Sep 29, 2025 | 1.37 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 6,671,700 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 8,709,000 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | - | 314,200 |
| 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% | 142,400 |
| Sep 22, 2025 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 554,800 |
| Sep 19, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 465,634 |
| Sep 18, 2025 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 0.83% | 370,300 |
| Sep 17, 2025 | 1.11 | 1.20 | 1.08 | 1.20 | 1.20 | 8.11% | 319,500 |
| Sep 16, 2025 | 1.10 | 1.11 | 1.01 | 1.11 | 1.11 | - | 455,600 |
| Sep 15, 2025 | 0.95 | 1.11 | 0.95 | 1.11 | 1.11 | 16.84% | 997,900 |
| Sep 12, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | - | 163,100 |
| Sep 11, 2025 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | -1.04% | 207,601 |
| Sep 10, 2025 | 0.94 | 0.96 | 0.89 | 0.96 | 0.96 | 4.35% | 309,636 |
| Sep 9, 2025 | 0.96 | 1.04 | 0.92 | 0.92 | 0.92 | -3.16% | 397,100 |
| Sep 8, 2025 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 243,526 |
| Sep 5, 2025 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | 16.47% | 906,100 |
| Sep 4, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 2.41% | 681,912 |
| Sep 3, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 731,900 |
| Sep 2, 2025 | 0.80 | 0.86 | 0.79 | 0.81 | 0.81 | 5.19% | 730,143 |
| Aug 29, 2025 | 0.70 | 0.77 | 0.69 | 0.77 | 0.77 | 11.59% | 354,733 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 31,400 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 140,530 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 44,800 |
| Aug 25, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 292,931 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 124,100 |
| Aug 21, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 1.47% | 49,100 |
| Aug 20, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -2.86% | 45,900 |
| Aug 19, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 20,540 |
| Aug 18, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 49,300 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 45,900 |
| Aug 14, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 78,100 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 40,600 |