Skip to main content

Amarc Resources Ltd (TSV: AHR )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0400 0.0500 0.0400 0.0500 125,000 +0.01(+11.11%)
Jan 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 28, 2019 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0450 0.0450 187,500 -0.01(-10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 16, 2019 0.0500 0.0600 0.0500 0.0600 45,000 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Jan 14, 2019 0.0550 0.0550 0.0500 0.0500 116,000 -0.00(-9.09%)
Jan 11, 2019 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0450 0.0500 0.0450 0.0500 10,000 +0.01(+11.11%)
Dec 27, 2018 0.0450 0.0450 0.0400 0.0450 67,220 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Dec 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 14,355 -0.01(-16.67%)
Dec 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 03, 2018 0.0600 0.0600 0.0500 0.0500 87,400 -0.02(-28.57%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 26, 2018 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0600 0.0550 0.0550 168,140 -0.00(-8.33%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0600 4,700 -0.01(-7.69%)
Nov 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 2,330 -0.01(-13.33%)
Nov 09, 2018 0.0700 0.0750 0.0650 0.0750 112,000 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Nov 05, 2018 0.0650 0.0650 0.0650 0.0650 2,250 -0.01(-18.75%)
Nov 02, 2018 0.0700 0.0800 0.0650 0.0800 96,194 -0.01(-11.11%)
Nov 01, 2018 0.0900 0.0900 0.0800 0.0900 99,996 +0.02(+28.57%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
Oct 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2018 0.0800 0.0950 0.0800 0.0900 156,000 +0.01(+12.50%)
Oct 25, 2018 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 38,160 +0.01(+7.69%)
Oct 19, 2018 0.0650 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Oct 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 12, 2018 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 11, 2018 0.0600 0.0600 0.0600 0.0600 213,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 03, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Sep 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 19, 2018 0.0650 0.0650 0.0600 0.0650 209,000 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0650 0.0650 14,600 -0.01(-7.14%)
Sep 14, 2018 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 04, 2018 0.0750 0.0750 0.0750 0.0750 2,100 -0.01(-6.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 13, 2018 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Aug 10, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+21.43%)
Aug 09, 2018 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Aug 02, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jul 26, 2018 0.1000 0.1000 0.0700 0.0700 146,400 -0.02(-22.22%)
Jul 25, 2018 0.0750 0.0900 0.0750 0.0900 233,000 +0.02(+28.57%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jul 19, 2018 0.0750 0.0750 0.0700 0.0700 3,000 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jul 17, 2018 0.0750 0.0750 0.0700 0.0700 65,700 +0.00(+0.00%)
Jul 16, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 13, 2018 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jul 12, 2018 0.0800 0.0850 0.0800 0.0850 9,500 -0.00(-5.56%)
Jul 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 09, 2018 0.0750 0.0850 0.0750 0.0850 12,875 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 28, 2018 0.0750 0.0750 0.0750 0.0750 70,000 -0.01(-16.67%)
Jun 27, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.01(+20.00%)
Jun 26, 2018 0.0750 0.0800 0.0750 0.0750 30,000 -0.02(-21.05%)
Jun 25, 2018 0.0800 0.0950 0.0750 0.0950 171,333 +0.01(+5.56%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 20, 2018 0.0850 0.1000 0.0800 0.0850 52,250 -0.01(-10.53%)
Jun 18, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 13, 2018 0.0850 0.0900 0.0850 0.0900 18,500 -0.01(-10.00%)
Jun 12, 2018 0.0850 0.1000 0.0850 0.1000 88,438 +0.01(+17.65%)
Jun 11, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jun 08, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jun 06, 2018 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+17.65%)
Jun 05, 2018 0.0800 0.0950 0.0800 0.0850 26,200 +0.01(+13.33%)
Jun 04, 2018 0.0850 0.0850 0.0750 0.0750 120,000 -0.01(-16.67%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 138,937 +0.00(+0.00%)
May 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
May 28, 2018 0.1000 0.1000 0.0900 0.0900 74,500 -0.01(-10.00%)
May 25, 2018 0.0950 0.1000 0.0950 0.1000 52,500 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 26,000 +0.01(+5.26%)
May 23, 2018 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
May 22, 2018 0.1000 0.1000 0.0900 0.1000 84,000 +0.01(+11.11%)
May 18, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 17, 2018 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-12.00%)
May 14, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 10, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
May 08, 2018 0.1200 0.1200 0.1200 0.1200 15,320 +0.00(+0.00%)
May 07, 2018 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1200 0.1200 7,000 +0.00(+0.00%)
May 03, 2018 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Apr 30, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 26, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 23, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 19, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 11, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1200 0.1200 33,000 -0.01(-7.69%)
Apr 09, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 05, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 04, 2018 0.1200 0.1300 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 03, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 02, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.02(-11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 28, 2018 0.1250 0.1250 0.1200 0.1200 43,000 -0.01(-4.00%)
Mar 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 22, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 19, 2018 0.1350 0.1350 0.1200 0.1250 57,000 +0.01(+8.70%)
Mar 16, 2018 0.1250 0.1250 0.1150 0.1150 107,000 -0.01(-11.54%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 12,270 +0.01(+4.00%)
Mar 14, 2018 0.1250 0.1250 0.1250 0.1250 2,585 -0.01(-3.85%)
Mar 13, 2018 0.1250 0.1300 0.1250 0.1300 4,340 -0.01(-3.70%)
Mar 12, 2018 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Mar 09, 2018 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Mar 08, 2018 0.1350 0.1450 0.1350 0.1450 17,000 +0.00(+3.57%)
Mar 07, 2018 0.1400 0.1400 0.1350 0.1400 72,600 +0.00(+0.00%)
Mar 06, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1400 0.1250 0.1400 31,000 +0.01(+7.69%)
Mar 02, 2018 0.1250 0.1400 0.1200 0.1300 72,050 +0.01(+8.33%)
Mar 01, 2018 0.1300 0.1300 0.1200 0.1200 75,000 -0.02(-14.29%)
Feb 28, 2018 0.1450 0.1450 0.1400 0.1400 16,100 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 23, 2018 0.1400 0.1400 0.1400 0.1400 23,800 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Feb 21, 2018 0.1400 0.1400 0.1350 0.1400 49,500 +0.02(+12.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 15, 2018 0.1300 0.1400 0.1300 0.1400 5,500 +0.02(+12.00%)
Feb 14, 2018 0.1300 0.1300 0.1250 0.1250 1,800 -0.02(-10.71%)
Feb 13, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Feb 12, 2018 0.1300 0.1300 0.1250 0.1250 7,000 +0.00(+0.00%)
Feb 09, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1400 0.1200 0.1250 44,000 -0.01(-3.85%)
Feb 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 02, 2018 0.1350 0.1350 0.1350 0.1350 7,000 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.