Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.17	1.17	1.10	1.12	-	-2.61%	38,069
May 13, 2026	1.15	1.16	1.11	1.15	1.15	3.60%	34,205
May 12, 2026	1.15	1.15	1.08	1.11	1.11	-0.89%	77,528
May 11, 2026	1.09	1.13	1.06	1.12	1.12	3.70%	284,651
May 8, 2026	1.05	1.08	1.01	1.08	1.08	5.88%	518,519
May 7, 2026	0.97	1.04	0.97	1.02	1.02	5.70%	666,336
May 6, 2026	0.96	0.97	0.94	0.97	0.97	2.12%	36,033
May 5, 2026	0.93	0.99	0.92	0.95	0.95	1.61%	275,963
May 4, 2026	0.93	0.95	0.91	0.93	0.93	2.20%	68,441
May 1, 2026	0.94	0.94	0.90	0.91	0.91	-1.09%	26,475
Apr 30, 2026	0.94	0.94	0.90	0.92	0.92	-1.08%	46,001
Apr 29, 2026	0.91	0.96	0.89	0.93	0.93	-2.11%	191,900
Apr 28, 2026	0.96	0.96	0.93	0.95	0.95	-2.06%	20,503
Apr 27, 2026	0.92	0.97	0.92	0.97	0.97	1.04%	48,745
Apr 24, 2026	0.96	0.96	0.94	0.96	0.96	4.35%	3,650
Apr 23, 2026	0.98	0.98	0.91	0.92	0.92	-4.17%	53,431
Apr 22, 2026	0.90	0.99	0.90	0.96	0.96	6.67%	236,014
Apr 21, 2026	0.93	0.93	0.88	0.90	0.90	-4.76%	261,944
Apr 20, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	112,086
Apr 17, 2026	0.97	0.99	0.92	0.94	0.94	0.53%	278,096
Apr 16, 2026	1.00	1.00	0.92	0.94	0.94	-3.61%	48,274
Apr 15, 2026	0.93	0.98	0.92	0.97	0.97	4.30%	282,772
Apr 14, 2026	0.95	0.99	0.93	0.93	0.93	1.09%	268,063
Apr 13, 2026	0.93	0.96	0.92	0.92	0.92	-4.17%	95,020
Apr 10, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	179,442
Apr 9, 2026	0.95	1.01	0.95	0.99	0.99	5.32%	735,214
Apr 8, 2026	0.96	1.00	0.92	0.94	0.94	2.17%	98,733
Apr 7, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	14,297
Apr 6, 2026	0.91	0.94	0.91	0.93	0.93	-2.62%	46,130
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