Amarc Resources Ltd. (TSXV:AHR)
Canada · Delayed Price · Currency is CAD 0.9550
-0.0050 (-0.52%)
Apr 2, 2026, 3:59 PM EST
Amarc Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.86 | 0.97 | 0.86 | 0.96 | 0.96 | -0.52% | 82,080 |
| Apr 1, 2026 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -3.03% | 286,418 |
| Mar 31, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 13.79% | 170,200 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -4.40% | 162,898 |
| Mar 27, 2026 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 7.06% | 80,294 |
| Mar 26, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -5.56% | 157,400 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | 2.27% | 253,003 |
| Mar 24, 2026 | 0.82 | 0.90 | 0.78 | 0.88 | 0.88 | 6.02% | 402,694 |
| Mar 23, 2026 | 0.80 | 0.93 | 0.80 | 0.83 | 0.83 | - | 540,619 |
| Mar 20, 2026 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -12.63% | 460,882 |
| Mar 19, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 5.56% | 252,835 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.22% | 280,387 |
| Mar 17, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 147,425 |
| Mar 16, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -7.69% | 410,298 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | -4.59% | 317,317 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.02 | 1.09 | 1.09 | - | 395,592 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 238,261 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 268,063 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 243,922 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 262,835 |
| Mar 5, 2026 | 1.23 | 1.29 | 1.17 | 1.19 | 1.19 | -3.25% | 259,203 |
| Mar 4, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 113,694 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.21 | 1.24 | 1.24 | -5.34% | 277,686 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 282,454 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 96,917 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 169,244 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 162,571 |
| Feb 24, 2026 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | 0.77% | 589,371 |
| Feb 23, 2026 | 1.27 | 1.32 | 1.22 | 1.30 | 1.30 | 3.17% | 718,029 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 268,271 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 596,140 |
| Feb 18, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 155,282 |
| Feb 17, 2026 | 1.25 | 1.29 | 1.18 | 1.20 | 1.20 | -4.76% | 155,081 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 157,010 |
| Feb 12, 2026 | 1.35 | 1.38 | 1.24 | 1.25 | 1.25 | -7.41% | 469,758 |
| Feb 11, 2026 | 1.35 | 1.43 | 1.33 | 1.35 | 1.35 | - | 716,216 |
| Feb 10, 2026 | 1.19 | 1.37 | 1.18 | 1.35 | 1.35 | 12.50% | 1,183,662 |
| Feb 9, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 153,973 |
| Feb 6, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 226,090 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 295,884 |
| Feb 4, 2026 | 1.31 | 1.35 | 1.23 | 1.25 | 1.25 | -4.58% | 407,533 |
| Feb 3, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 4.80% | 250,864 |
| Feb 2, 2026 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | -2.34% | 280,886 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.23 | 1.28 | 1.28 | -8.57% | 603,146 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 436,462 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 163,971 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 211,191 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | - | 362,133 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 259,146 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 251,140 |