Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.96	1.01	0.96	1.01	1.01	2.02%	82,518
Aug 5, 2026	0.94	0.99	0.94	0.99	0.99	4.21%	72,646
Aug 4, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	8,420
Jul 31, 2026	0.95	0.95	0.91	0.94	0.94	-3.09%	29,155
Jul 30, 2026	0.97	0.97	0.97	0.97	0.97	-	3,714
Jul 29, 2026	0.95	0.97	0.92	0.97	0.97	-	47,150
Jul 28, 2026	0.95	0.97	0.95	0.97	0.97	-2.02%	55,935
Jul 27, 2026	0.98	0.99	0.95	0.99	0.99	-	25,210
Jul 24, 2026	0.97	0.99	0.95	0.99	0.99	-1.00%	35,094
Jul 23, 2026	1.00	1.02	0.97	1.00	1.00	0.50%	55,460
Jul 22, 2026	0.95	1.06	0.95	1.00	1.00	1.53%	519,371
Jul 21, 2026	0.92	0.98	0.90	0.98	0.98	7.69%	308,528
Jul 20, 2026	0.91	0.95	0.90	0.91	0.91	-	60,603
Jul 17, 2026	0.92	0.93	0.89	0.91	0.91	-	208,700
Jul 16, 2026	0.93	0.95	0.90	0.91	0.91	-2.15%	96,802
Jul 15, 2026	0.96	0.96	0.91	0.93	0.93	-3.12%	94,698
Jul 14, 2026	0.95	0.96	0.92	0.96	0.96	3.23%	57,744
Jul 13, 2026	0.96	0.96	0.92	0.93	0.93	-4.12%	48,581
Jul 10, 2026	0.94	0.99	0.94	0.97	0.97	3.19%	20,430
Jul 9, 2026	0.96	1.00	0.94	0.94	0.94	-2.08%	134,863
Jul 8, 2026	0.90	0.97	0.89	0.96	0.96	5.49%	203,601
Jul 7, 2026	0.96	0.96	0.91	0.91	0.91	-4.21%	41,273
Jul 6, 2026	0.95	0.98	0.94	0.95	0.95	-	32,415
Jul 3, 2026	0.93	0.97	0.93	0.95	0.95	1.06%	43,674
Jul 2, 2026	0.97	0.97	0.91	0.94	0.94	-1.05%	38,801
Jun 30, 2026	0.95	0.95	0.94	0.95	0.95	-4.04%	8,800
Jun 29, 2026	0.98	0.99	0.93	0.99	0.99	-1.00%	37,047
Jun 26, 2026	0.93	1.00	0.92	1.00	1.00	6.38%	704,708
Jun 25, 2026	0.91	0.96	0.90	0.94	0.94	2.17%	151,280
Jun 24, 2026	0.93	0.98	0.92	0.92	0.92	-	158,350
Jun 23, 2026	0.97	0.99	0.92	0.92	0.92	-8.91%	809,231
Jun 22, 2026	0.96	1.01	0.96	1.01	1.01	5.21%	228,529
Jun 19, 2026	0.97	0.99	0.96	0.96	0.96	-4.00%	19,006
Jun 18, 2026	0.97	1.01	0.95	1.00	1.00	-	457,571
Jun 17, 2026	0.98	1.01	0.95	1.00	1.00	2.04%	180,266
Jun 16, 2026	0.95	0.98	0.95	0.98	0.98	-	21,351
Jun 15, 2026	0.98	0.99	0.95	0.98	0.98	5.38%	24,716
Jun 12, 2026	0.90	0.94	0.90	0.93	0.93	-5.10%	57,975
Jun 11, 2026	0.93	0.98	0.89	0.98	0.98	7.69%	45,256
Jun 10, 2026	1.01	1.01	0.87	0.91	0.91	-11.65%	119,756
Jun 9, 2026	0.94	1.03	0.89	1.03	1.03	10.75%	73,166
Jun 8, 2026	0.96	0.96	0.89	0.93	0.93	-0.53%	215,780
Jun 5, 2026	1.03	1.03	0.89	0.94	0.94	-9.22%	287,382
Jun 4, 2026	1.03	1.03	1.00	1.03	1.03	1.98%	106,258
Jun 3, 2026	1.00	1.02	1.00	1.01	1.01	-1.94%	184,525
Jun 2, 2026	0.99	1.03	0.99	1.03	1.03	1.98%	118,066
Jun 1, 2026	1.01	1.03	0.99	1.01	1.01	-	47,013
May 29, 2026	1.04	1.04	0.97	1.01	1.01	1.00%	79,689
May 28, 2026	1.00	1.02	1.00	1.00	1.00	1.01%	16,287
May 27, 2026	1.01	1.01	0.96	0.99	0.99	-1.98%	41,293