Amarc Resources Ltd. (TSXV:AHR)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0200 (-2.04%)
Sep 16, 2026, 3:31 PM EST
Amarc Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | - | - | 32,760 |
| Sep 15, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 32,900 |
| Sep 14, 2026 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | - | 91,018 |
| Sep 11, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 46,744 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 38,350 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 38,990 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 62,339 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 19,413 |
| Sep 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 40,000 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 24,143 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 207,469 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 51,690 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 224,587 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 212,350 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 107,592 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | - | 142,045 |
| Aug 24, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 322,801 |
| Aug 21, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 6.67% | 532,807 |
| Aug 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 17,900 |
| Aug 19, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 56,990 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 61,275 |
| Aug 17, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 28,052 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | - | 35,785 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | - | 268,674 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 192,660 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 140,568 |
| Aug 10, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 5.15% | 126,299 |
| Aug 7, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 160,610 |
| 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 |