Amarc Resources Ltd. (TSXV:AHR)
Canada flag Canada · Delayed Price · Currency is CAD
1.330
+0.030 (2.31%)
Oct 1, 2025, 3:59 PM EDT

Amarc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20250.700.700.660.680.68-1.45%174,813
Aug 11, 20250.690.700.690.690.69-134,731
Aug 8, 20250.700.700.690.690.69-4.17%84,227
Aug 7, 20250.730.740.710.720.72-62,135
Aug 6, 20250.740.740.710.720.72-2.70%88,300
Aug 5, 20250.720.740.720.740.745.71%323,201
Aug 1, 20250.700.700.680.700.70-40,700
Jul 31, 20250.680.700.680.700.702.94%264,926
Jul 30, 20250.700.700.680.680.68-1.45%91,932
Jul 29, 20250.710.710.690.690.69-48,819
Jul 28, 20250.680.700.680.690.69-1.43%51,448
Jul 25, 20250.680.700.680.700.701.45%113,000
Jul 24, 20250.690.690.690.690.69-3,510
Jul 23, 20250.730.740.680.690.69-4.17%162,025
Jul 22, 20250.750.750.720.720.72-2.70%81,900