Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (TSV: AHR )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Oct 28, 2021 0.1100 0.1150 0.1100 0.1150 15,000 +0.01(+4.55%)
Oct 27, 2021 0.1100 0.1100 0.1100 0.1100 34,000 +0.00(+0.00%)
Oct 26, 2021 0.1100 0.1100 167,100 -0.01(-4.35%)
Oct 25, 2021 0.1100 0.1150 0.1100 0.1150 26,000 +0.01(+4.55%)
Oct 22, 2021 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.1050 0.1100 63,000 +0.00(+0.00%)
Oct 20, 2021 0.1150 0.1150 0.1100 0.1100 295,700 -0.01(-8.33%)
Oct 19, 2021 0.1200 0.1200 0.1200 0.1200 4,500 -0.01(-4.00%)
Oct 18, 2021 0.1250 0.1250 0.1250 0.1250 6,500 +0.00(+0.00%)
Oct 15, 2021 0.1250 0.1250 0.1250 0.1250 50,000 +0.01(+4.17%)
Oct 14, 2021 0.1100 0.1200 0.1100 0.1200 64,179 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1200 0.1100 0.1200 89,250 +0.01(+9.09%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 15,950 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 07, 2021 0.1050 0.1050 0.1050 0.1050 62,812 +0.00(+0.00%)
Oct 06, 2021 0.1050 0.1050 0.1050 0.1050 700 -0.01(-4.55%)
Oct 05, 2021 0.1150 0.1150 0.1100 0.1100 33,000 +0.00(+0.00%)
Oct 01, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 30, 2021 0.1100 0.1100 0.1100 0.1100 42,500 -0.01(-8.33%)
Sep 29, 2021 0.1150 0.1200 0.1150 0.1200 23,000 +0.01(+9.09%)
Sep 28, 2021 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Sep 27, 2021 0.1150 0.1150 0.1150 0.1150 21,500 -0.00(-4.17%)
Sep 24, 2021 0.1200 0.1200 0.1100 0.1200 44,500 -0.02(-11.11%)
Sep 22, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 22,000 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1300 0.1200 0.1300 145,100 +0.01(+4.00%)
Sep 17, 2021 0.1250 0.1250 0.1250 0.1250 9,166 +0.01(+4.17%)
Sep 16, 2021 0.1150 0.1200 0.1150 0.1200 46,000 +0.00(+4.35%)
Sep 15, 2021 0.1150 0.1300 0.1150 0.1150 162,000 +0.00(+0.00%)
Sep 14, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Sep 13, 2021 0.1150 0.1150 0.1100 0.1100 101,417 -0.01(-8.33%)
Sep 09, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 08, 2021 0.1200 0.1200 0.1200 0.1200 10,834 +0.00(+0.00%)
Sep 07, 2021 0.1150 0.1200 0.1150 0.1200 65,900 +0.00(+4.35%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2021 0.1150 0.1150 0.1150 0.1150 24,000 +0.00(+0.00%)
Sep 01, 2021 0.1100 0.1150 0.1100 0.1150 32,000 +0.01(+9.52%)
Aug 27, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 26, 2021 0.1050 0.1050 0.1000 0.1000 7,000 -0.00(-4.76%)
Aug 25, 2021 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Aug 24, 2021 0.1050 0.1050 0.1050 0.1050 41,000 +0.00(+0.00%)
Aug 23, 2021 0.1100 0.1100 0.1050 0.1050 80,250 +0.00(+0.00%)
Aug 20, 2021 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1050 0.1050 10,000 -0.01(-4.55%)
Aug 18, 2021 0.1100 0.1100 0.1100 0.1100 207,500 +0.00(+0.00%)
Aug 17, 2021 0.1200 0.1200 0.1100 0.1100 294,935 -0.01(-8.33%)
Aug 16, 2021 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1350 0.1200 0.1200 313,508 -0.02(-14.29%)
Aug 11, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 10, 2021 0.1200 0.1400 0.1200 0.1400 127,500 +0.03(+21.74%)
Aug 09, 2021 0.1150 0.1150 0.1150 0.1150 15,110 -0.01(-8.00%)
Aug 04, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 03, 2021 0.1150 0.1200 0.1150 0.1150 50,600 +0.00(+0.00%)
Jul 30, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 29, 2021 0.1200 0.1200 0.1200 0.1200 140,670 +0.00(+0.00%)
Jul 28, 2021 0.1200 0.1200 0.1200 0.1200 232,000 +0.00(+0.00%)
Jul 27, 2021 0.1400 0.1400 0.1200 0.1200 4,500 -0.01(-4.00%)
Jul 26, 2021 0.1200 0.1250 0.1200 0.1250 62,074 +0.00(+0.00%)
Jul 23, 2021 0.1250 0.1300 0.1200 0.1250 271,000 +0.01(+4.17%)
Jul 22, 2021 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Jul 20, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Jul 16, 2021 0.1200 0.1250 0.1200 0.1200 47,400 -0.01(-4.00%)
Jul 15, 2021 0.1350 0.1350 0.1150 0.1250 113,000 -0.01(-7.41%)
Jul 14, 2021 0.1350 0.1400 0.1350 0.1350 204,500 +0.01(+3.85%)
Jul 13, 2021 0.1350 0.1350 0.1300 0.1300 29,812 +0.00(+0.00%)
Jul 12, 2021 0.1300 0.1300 0.1300 0.1300 13,569 +0.01(+8.33%)
Jul 08, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 06, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2021 0.1250 0.1300 0.1200 0.1200 64,500 -0.01(-7.69%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 85,000 +0.00(+0.00%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1250 0.1350 0.1250 0.1350 59,421 -0.01(-3.57%)
Jun 28, 2021 0.1250 0.1400 0.1150 0.1400 176,500 +0.01(+3.70%)
Jun 25, 2021 0.1350 0.1350 0.1350 0.1350 18,000 +0.01(+8.00%)
Jun 24, 2021 0.1300 0.1300 0.1200 0.1250 40,000 +0.01(+4.17%)
Jun 22, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 21, 2021 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Jun 14, 2021 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 11, 2021 0.1350 0.1350 0.1350 0.1350 43,500 +0.00(+0.00%)
Jun 10, 2021 0.1350 0.1400 0.1350 0.1350 24,000 +0.01(+3.85%)
Jun 09, 2021 0.1300 0.1300 0.1250 0.1300 59,400 -0.01(-7.14%)
Jun 07, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 04, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 03, 2021 14.00 0.1400 0.1300 0.1300 17,020,000 -0.01(-7.14%)
Jun 02, 2021 0.1400 0.1400 0.1400 0.1400 60,145 +0.00(+0.00%)
Jun 01, 2021 0.1400 0.1400 0.1400 0.1400 19,500 +0.01(+3.70%)
May 31, 2021 0.1400 0.1400 0.1350 0.1350 44,500 -0.01(-3.57%)
May 28, 2021 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
May 27, 2021 0.1350 0.1350 0.1350 0.1350 38,000 +0.00(+0.00%)
May 26, 2021 0.1300 0.1350 0.1300 0.1350 129,800 +0.01(+8.00%)
May 25, 2021 0.1250 0.1250 0.1250 0.1250 30,350 +0.00(+0.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
May 19, 2021 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 18, 2021 0.1600 0.1600 0.1500 0.1500 111,250 -0.01(-6.25%)
May 17, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
May 14, 2021 0.1600 0.1600 0.1450 0.1550 156,250 -0.01(-3.13%)
May 13, 2021 0.1750 0.1750 0.1550 0.1600 253,600 -0.02(-11.11%)
May 12, 2021 0.1600 0.1950 0.1600 0.1800 1,825,232 +0.04(+24.14%)
May 11, 2021 0.1300 0.1450 0.1300 0.1450 290,800 +0.01(+11.54%)
May 10, 2021 0.1300 0.1300 0.1300 0.1300 45,500 +0.01(+8.33%)
May 07, 2021 0.1200 0.1250 0.1200 0.1200 172,532 +0.00(+4.35%)
May 06, 2021 0.1250 0.1250 0.1150 0.1150 290,965 -0.01(-11.54%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 10,940 +0.00(+0.00%)
May 04, 2021 0.1250 0.1300 0.1250 0.1300 60,600 +0.01(+4.00%)
May 03, 2021 0.1300 0.1300 0.1150 0.1250 52,700 -0.01(-3.85%)
Apr 30, 2021 0.1300 0.1300 0.1250 0.1300 43,527 +0.00(+0.00%)
Apr 29, 2021 0.1350 0.1350 0.1300 0.1300 81,167 -0.01(-3.70%)
Apr 28, 2021 0.1450 0.1450 0.1350 0.1350 98,000 +0.00(+0.00%)
Apr 27, 2021 0.1350 0.1400 0.1350 0.1350 193,775 -0.01(-3.57%)
Apr 26, 2021 0.1400 0.1400 0.1400 0.1400 43,500 +0.01(+3.70%)
Apr 23, 2021 0.1250 0.1350 0.1150 0.1350 302,584 +0.02(+17.39%)
Apr 22, 2021 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1150 0.1150 144,000 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1300 0.1150 0.1150 95,500 -0.01(-11.54%)
Apr 19, 2021 0.1200 0.1400 0.1200 0.1300 189,099 +0.02(+18.18%)
Apr 16, 2021 0.1200 0.1200 0.1100 0.1100 103,600 -0.01(-8.33%)
Apr 15, 2021 0.1200 0.1200 0.1150 0.1200 176,800 -0.01(-4.00%)
Apr 14, 2021 0.1400 0.1400 0.1200 0.1250 169,260 -0.02(-10.71%)
Apr 13, 2021 0.1400 0.1400 0.1350 0.1400 70,000 +0.01(+7.69%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 56,800 +0.01(+4.00%)
Apr 09, 2021 0.1300 0.1350 0.1250 0.1250 273,000 -0.01(-3.85%)
Apr 08, 2021 0.1250 0.1300 0.1250 0.1300 360,000 +0.01(+4.00%)
Apr 07, 2021 0.1200 0.1250 0.1200 0.1250 202,328 +0.01(+4.17%)
Apr 06, 2021 0.1150 0.1200 0.1150 0.1200 335,989 +0.00(+4.35%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1150 139,833 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 31, 2021 0.1250 0.1250 0.1100 0.1250 220,300 +0.00(+0.00%)
Mar 30, 2021 0.1200 0.1250 0.1200 0.1250 253,738 +0.01(+4.17%)
Mar 29, 2021 0.1100 0.1250 0.1100 0.1200 819,887 +0.02(+20.00%)
Mar 26, 2021 0.1000 0.1100 0.1000 0.1000 599,000 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.1000 359,681 +0.01(+11.11%)
Mar 24, 2021 0.0800 0.1000 0.0800 0.0900 788,030 +0.00(+5.88%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0850 702,395 -0.01(-10.53%)
Mar 22, 2021 0.0850 0.0950 0.0850 0.0950 1,624,299 +0.01(+18.75%)
Mar 19, 2021 0.0700 0.0800 0.0700 0.0800 1,483,975 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0700 710 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 41,999 +0.01(+7.69%)
Mar 16, 2021 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 15, 2021 0.0650 0.0650 0.0650 0.0650 234,000 +0.00(+0.00%)
Mar 12, 2021 0.0600 0.0650 0.0600 0.0650 90,000 +0.00(+0.00%)
Mar 10, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 09, 2021 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
Mar 08, 2021 0.0550 0.0600 0.0550 0.0600 2,731,500 +0.00(+0.00%)
Mar 05, 2021 0.0550 0.0600 0.0550 0.0600 227,050 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 100,065 +0.00(+0.00%)
Mar 03, 2021 0.0600 0.0600 0.0600 0.0600 479,683 +0.00(+0.00%)
Mar 02, 2021 0.0600 0.0650 0.0600 0.0600 164,200 +0.00(+0.00%)
Feb 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2021 0.0600 0.0600 0.0600 0.0600 136,111 -0.01(-7.69%)
Feb 24, 2021 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 22, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 19, 2021 0.0550 0.0650 0.0550 0.0650 581,000 +0.01(+8.33%)
Feb 18, 2021 0.0550 0.0600 0.0550 0.0600 296,000 +0.00(+0.00%)
Feb 17, 2021 0.0600 0.0600 0.0550 0.0600 2,894,060 -0.01(-7.69%)
Feb 16, 2021 0.0650 0.0650 0.0650 0.0650 232,000 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0650 0.0650 0.0650 0.0650 193,000 +0.00(+0.00%)
Feb 10, 2021 0.0650 0.0700 0.0650 0.0650 66,100 -0.01(-7.14%)
Feb 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0700 0.0650 0.0700 116,000 +0.01(+7.69%)
Feb 04, 2021 0.0650 0.0650 0.0650 0.0650 515,000 +0.00(+0.00%)
Feb 03, 2021 0.0600 0.0650 0.0600 0.0650 156,845 +0.01(+8.33%)
Feb 02, 2021 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Feb 01, 2021 0.0600 0.0650 0.0600 0.0600 1,041,630 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 27, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jan 26, 2021 0.0650 0.0650 0.0650 0.0650 34,345 +0.01(+8.33%)
Jan 25, 2021 0.0650 0.0650 0.0600 0.0600 379,956 -0.01(-7.69%)
Jan 22, 2021 0.0600 0.0700 0.0600 0.0650 729,000 +0.01(+8.33%)
Jan 21, 2021 0.0550 0.0600 0.0550 0.0600 1,051,090 +0.00(+9.09%)
Jan 20, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 19, 2021 0.0500 0.0550 0.0500 0.0550 2,454,200 +0.00(+10.00%)
Jan 18, 2021 0.0500 0.0500 0.0450 0.0500 445,222 +0.00(+0.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0.0500 2,578,970 +0.00(+0.00%)
Jan 14, 2021 0.0500 0.0500 0.0500 0.0500 2,108,590 -0.00(-9.09%)
Jan 13, 2021 0.0700 0.0700 0.0500 0.0550 2,026,030 -0.02(-26.67%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0750 0.0600 0.0750 114,800 +0.01(+15.38%)
Dec 29, 2020 0.0700 0.0750 0.0650 0.0650 110,000 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2020 0.0650 0.0650 0.0650 0.0650 20,616 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0600 0.0650 16,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0650 0.0600 0.0650 85,800 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0650 0.0600 0.0650 175,000 +0.01(+8.33%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 2,200 -0.01(-7.14%)
Dec 11, 2020 0.0700 0.0700 0.0700 0.0700 143,000 +0.01(+7.69%)
Dec 10, 2020 0.0650 0.0650 0.0650 0.0650 58,000 +0.01(+8.33%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 56,200 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0.0600 123,500 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0700 0.0500 0.0600 297,833 -0.01(-14.29%)
Dec 04, 2020 0.0800 0.0800 0.0600 0.0700 191,000 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0700 0.0700 109,127 -0.00(-6.67%)
Dec 02, 2020 0.0650 0.0750 0.0600 0.0750 77,600 +0.01(+15.38%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 83,000 -0.01(-18.75%)
Nov 27, 2020 0.0550 0.1000 0.0550 0.0800 1,406,437 +0.04(+77.78%)
Nov 26, 2020 0.0500 0.0500 0.0450 0.0450 195,000 +0.00(+0.00%)
Nov 25, 2020 0.0450 0.0450 0.0450 0.0450 104,200 -0.01(-10.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 24,200 +0.01(+11.11%)
Nov 18, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 13, 2020 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 04, 2020 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-16.67%)
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.