Amarc Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	1.03	1.03	0.97	1.01	1.01	-0.98%	124,572
May 25, 2026	0.95	1.03	0.95	1.02	1.02	-0.97%	78,192
May 22, 2026	1.05	1.05	0.99	1.03	1.03	3.00%	157,468
May 21, 2026	1.00	1.00	0.97	1.00	1.00	0.50%	31,468
May 20, 2026	1.00	1.01	0.97	1.00	1.00	1.53%	43,509
May 19, 2026	1.00	1.01	0.95	0.98	0.98	-4.85%	114,504
May 15, 2026	1.05	1.06	1.01	1.03	1.03	-5.07%	72,799
May 14, 2026	1.17	1.17	1.08	1.09	1.09	-5.65%	160,969
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