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 26, 2022 0.1500 300 +0.02(+15.38%)
Oct 25, 2022 0.1350 0.1350 0.1300 0.1300 303,002 -0.01(-7.14%)
Oct 24, 2022 0.1400 0.1400 0.1400 0.1400 42,500 +0.00(+0.00%)
Oct 21, 2022 0.1400 0.1400 0.1400 0.1400 78,000 +0.00(+0.00%)
Oct 19, 2022 0.1400 0 -0.01(-6.67%)
Oct 18, 2022 0.1500 0.1500 0.1500 0.1500 41,755 +0.00(+0.00%)
Oct 17, 2022 0.1500 0.1500 0.1500 0.1500 16,614 +0.00(+0.00%)
Oct 14, 2022 0.1500 0.1500 0.1500 0.1500 7,500 +0.01(+7.14%)
Oct 13, 2022 0.1500 0.1500 0.1400 0.1400 57,148 -0.01(-9.68%)
Oct 12, 2022 0.1500 0.1550 0.1500 0.1550 68,500 +0.01(+3.33%)
Oct 11, 2022 0.1500 0.1500 0.1500 0.1500 20,866 +0.01(+7.14%)
Oct 06, 2022 0.1400 0 +0.00(+0.00%)
Oct 05, 2022 0.1500 0.1500 0.1400 0.1400 161,335 -0.01(-6.67%)
Oct 04, 2022 0.1700 0.1700 0.1500 0.1500 125,990 -0.02(-11.76%)
Oct 03, 2022 0.1700 0.1700 0.1650 0.1700 153,838 +0.01(+3.03%)
Sep 30, 2022 0.1650 0.1650 0.1550 0.1650 43,000 +0.00(+0.00%)
Sep 29, 2022 0.1600 0.1650 0.1550 0.1650 127,500 +0.00(+0.00%)
Sep 28, 2022 0.1700 0.1700 0.1550 0.1650 140,550 +0.00(+0.00%)
Sep 27, 2022 0.1450 0.1650 0.1450 0.1650 554,254 +0.02(+13.79%)
Sep 26, 2022 0.1450 0.1450 0.1450 0.1450 10,500 -0.01(-3.33%)
Sep 23, 2022 0.1500 0.1500 0.1450 0.1500 119,710 +0.01(+3.45%)
Sep 22, 2022 0.1400 0.1450 0.1400 0.1450 307,714 +0.01(+11.54%)
Sep 21, 2022 0.1350 0.1350 0.1300 0.1300 167,000 -0.01(-7.14%)
Sep 20, 2022 0.1400 0.1400 0.1350 0.1400 128,251 +0.02(+12.00%)
Sep 19, 2022 0.1300 0.1300 0.1250 0.1250 87,500 -0.01(-3.85%)
Sep 16, 2022 0.1300 0.1300 0.1300 0.1300 34,561 +0.00(+0.00%)
Sep 15, 2022 0.1350 0.1350 0.1300 0.1300 19,765 +0.00(+0.00%)
Sep 14, 2022 0.1300 0.1350 0.1300 0.1300 20,806 +0.00(+0.00%)
Sep 13, 2022 0.1250 0.1350 0.1250 0.1300 55,000 +0.00(+0.00%)
Sep 12, 2022 0.1200 0.1300 0.1200 0.1300 254,000 +0.01(+8.33%)
Sep 08, 2022 0.1200 0 +0.01(+9.09%)
Sep 07, 2022 0.1250 0.1250 0.1100 0.1100 14,520 -0.01(-12.00%)
Sep 06, 2022 0.1250 0.1250 0.1250 0.1250 80,000 +0.01(+8.70%)
Sep 02, 2022 0.1150 0 -0.00(-4.17%)
Sep 01, 2022 0.1350 0.1350 0.1200 0.1200 133,451 -0.01(-7.69%)
Aug 31, 2022 0.1200 0.1300 0.1200 0.1300 157,720 +0.01(+13.04%)
Aug 30, 2022 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Aug 29, 2022 0.1200 0.1200 0.1200 0.1200 1,119 +0.00(+0.00%)
Aug 26, 2022 0.1100 0.1200 0.1100 0.1200 283,675 +0.00(+4.35%)
Aug 25, 2022 0.1150 0.1200 0.1150 0.1150 54,550 +0.00(+0.00%)
Aug 24, 2022 0.1150 0.1200 0.1150 0.1150 198,063 +0.01(+4.55%)
Aug 23, 2022 0.1000 0.1100 0.1000 0.1100 28,400 +0.01(+10.00%)
Aug 19, 2022 0.1000 0 +0.01(+5.26%)
Aug 18, 2022 0.0950 0.0950 0.0950 0.0950 100,000 +0.01(+5.56%)
Aug 17, 2022 0.0950 0.0950 0.0900 0.0900 65,001 +0.00(+0.00%)
Aug 16, 2022 0.0900 0.0900 0.0900 0.0900 13,020 -0.01(-5.26%)
Aug 15, 2022 0.0950 0.0950 0.0950 0.0950 110,025 +0.00(+0.00%)
Aug 12, 2022 0.0950 0.0950 0.0950 0.0950 104,000 +0.00(+0.00%)
Aug 10, 2022 0.0950 0 -0.01(-5.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Aug 08, 2022 0.1050 0.1050 0.0950 0.0950 20,500 -0.01(-5.00%)
Aug 05, 2022 0.0950 0.1000 0.0950 0.1000 21,000 +0.01(+5.26%)
Aug 04, 2022 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Aug 03, 2022 0.1000 0.1030 0.1000 0.1000 117,500 +0.00(+0.00%)
Jul 29, 2022 0.1000 10 +0.00(+0.00%)
Jul 26, 2022 0.1000 0 +0.00(+0.00%)
Jul 25, 2022 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 22, 2022 0.1050 0.1050 0.1000 0.1000 90,000 +0.00(+0.00%)
Jul 21, 2022 0.1050 0.1100 0.1000 0.1000 87,000 +0.00(+0.00%)
Jul 20, 2022 0.0950 0.1000 0.0950 0.1000 32,000 +0.01(+11.11%)
Jul 19, 2022 0.1050 0.1050 0.0900 0.0900 32,521 -0.01(-14.29%)
Jul 18, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Jul 15, 2022 0.1050 0.1050 0.1000 0.1000 46,985 -0.00(-4.76%)
Jul 14, 2022 0.1050 0.1050 0.1050 0.1050 119,065 -0.01(-4.55%)
Jul 13, 2022 0.1100 0.1100 0.1100 0.1100 102,000 +0.00(+0.00%)
Jul 12, 2022 0.1000 0.1100 0.1000 0.1100 144,420 +0.01(+4.76%)
Jul 11, 2022 0.1050 0.1050 0.1000 0.1050 307,250 +0.00(+5.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1150 0.1000 0.1000 27,300 -0.00(-4.76%)
Jul 05, 2022 0.1050 0 -0.01(-4.55%)
Jul 04, 2022 0.1200 0.1200 0.1050 0.1100 144,200 +0.01(+10.00%)
Jun 30, 2022 0.1000 0 -0.01(-9.09%)
Jun 29, 2022 0.1050 0.1100 0.1050 0.1100 100,000 +0.00(+0.00%)
Jun 28, 2022 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Jun 27, 2022 0.1000 0.1150 0.1000 0.1150 221,000 +0.01(+15.00%)
Jun 24, 2022 0.1050 0.1050 0.1000 0.1000 180,500 -0.00(-4.76%)
Jun 23, 2022 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Jun 22, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Jun 17, 2022 0.1000 0 +0.00(+0.00%)
Jun 16, 2022 0.1050 0.1050 0.1000 0.1000 107,942 -0.00(-4.76%)
Jun 14, 2022 0.1050 0 +0.00(+0.00%)
Jun 10, 2022 0.1050 0 -0.01(-12.50%)
Jun 09, 2022 0.1200 0.1200 0.1200 0.1200 90,000 +0.00(+0.00%)
Jun 08, 2022 0.1150 0.1200 0.1150 0.1200 74,837 +0.00(+4.35%)
Jun 07, 2022 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+4.55%)
Jun 06, 2022 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Jun 02, 2022 0.1100 0 -0.01(-4.35%)
Jun 01, 2022 0.1100 0.1150 0.1100 0.1150 10,500 +0.01(+15.00%)
May 31, 2022 0.1000 0.1000 0.1000 0.1000 2,750 +0.00(+0.00%)
May 30, 2022 0.1000 0.1000 0.1000 0.1000 1,357 -0.01(-9.09%)
May 27, 2022 0.1000 0.1100 0.1000 0.1100 72,500 +0.02(+22.22%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 25, 2022 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
May 24, 2022 0.0850 0.0850 0.0850 0.0850 1,750 -0.01(-10.53%)
May 19, 2022 0.0950 0 +0.01(+5.56%)
May 17, 2022 0.0900 0 -0.01(-10.00%)
May 13, 2022 0.1000 0 +0.01(+5.26%)
May 09, 2022 0.0950 300 +0.00(+0.00%)
May 06, 2022 0.1000 0.1000 0.0950 0.0950 101,420 -0.01(-5.00%)
May 05, 2022 0.1050 0.1050 0.1000 0.1000 100,000 -0.00(-4.76%)
May 04, 2022 0.1050 0.1050 0.1050 0.1050 50,189 +0.00(+0.00%)
May 03, 2022 0.1050 0.1050 0.1050 0.1050 79,500 -0.01(-4.55%)
May 02, 2022 0.1050 0.1100 0.1050 0.1100 34,000 +0.01(+4.76%)
Apr 29, 2022 0.1100 0.1100 0.1050 0.1050 126,000 -0.01(-4.55%)
Apr 27, 2022 0.1100 0 -0.01(-8.33%)
Apr 26, 2022 0.1200 0.1200 0.1200 0.1200 37,500 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1200 0.1200 0.1200 22,000 +0.00(+0.00%)
Apr 22, 2022 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Apr 19, 2022 0.1200 0 +0.00(+0.00%)
Apr 18, 2022 0.1200 0.1200 0.1200 0.1200 29,008 +0.00(+0.00%)
Apr 14, 2022 0.1200 0 +0.00(+0.00%)
Apr 13, 2022 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Apr 12, 2022 0.1200 0.1200 0.1200 0.1200 36,510 +0.00(+0.00%)
Apr 11, 2022 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+4.35%)
Apr 08, 2022 0.1100 0.1150 0.1100 0.1150 63,000 +0.01(+4.55%)
Apr 07, 2022 0.1100 0.1100 0.1100 0.1100 5,281 +0.00(+0.00%)
Apr 04, 2022 0.1100 2 +0.01(+4.76%)
Apr 01, 2022 0.1100 0.1100 0.1050 0.1050 62,450 -0.01(-4.55%)
Mar 29, 2022 0.1100 0 +0.00(+0.00%)
Mar 28, 2022 0.1100 0.1100 0.1100 0.1100 89,225 -0.01(-4.35%)
Mar 22, 2022 0.1150 0 +0.00(+0.00%)
Mar 21, 2022 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+4.55%)
Mar 18, 2022 0.1150 0.1150 0.1100 0.1100 41,600 -0.02(-15.38%)
Mar 17, 2022 0.1200 0.1300 0.1200 0.1300 20,000 +0.01(+8.33%)
Mar 16, 2022 0.1200 0.1250 0.1150 0.1200 158,500 +0.00(+4.35%)
Mar 15, 2022 0.1150 0.1150 0.1150 0.1150 162,000 -0.00(-4.17%)
Mar 14, 2022 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Mar 11, 2022 0.1150 0.1200 0.1150 0.1200 185,000 +0.00(+4.35%)
Mar 10, 2022 0.1200 0.1200 0.1100 0.1150 414,000 -0.00(-4.17%)
Mar 09, 2022 0.1200 0.1200 0.1150 0.1200 111,500 +0.00(+0.00%)
Mar 08, 2022 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 07, 2022 0.1200 0.1200 0.1200 0.1200 56,401 +0.00(+0.00%)
Mar 04, 2022 0.1200 0.1200 0.1200 0.1200 47,000 +0.00(+0.00%)
Mar 03, 2022 0.1200 0.1200 0.1150 0.1200 139,000 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1200 0.1200 0.1200 2,000 -0.02(-11.11%)
Mar 01, 2022 0.1300 0.1350 0.1300 0.1350 104,000 +0.02(+12.50%)
Feb 28, 2022 0.1200 0.1200 0.1150 0.1200 61,000 -0.01(-7.69%)
Feb 25, 2022 0.1200 0.1300 0.1200 0.1300 67,500 +0.01(+8.33%)
Feb 24, 2022 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 +0.00(+0.00%)
Feb 16, 2022 0.1200 0 +0.00(+0.00%)
Feb 15, 2022 0.1200 0.1200 0.1200 0.1200 29,099 -0.01(-7.69%)
Feb 09, 2022 0.1300 0 +0.01(+4.00%)
Feb 08, 2022 0.1150 0.1300 0.1150 0.1250 138,500 +0.01(+8.70%)
Feb 07, 2022 0.1200 0.1200 0.1150 0.1150 69,500 +0.00(+0.00%)
Feb 04, 2022 0.1150 0.1200 0.1150 0.1150 71,000 +0.01(+4.55%)
Feb 02, 2022 0.1150 0.1200 0.1100 0.1100 89,500 +0.01(+4.76%)
Feb 01, 2022 0.1200 0.1200 0.1000 0.1050 127,333 -0.01(-8.70%)
Jan 31, 2022 0.1150 0.1150 0.1150 0.1150 5,200 +0.01(+4.55%)
Jan 28, 2022 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Jan 26, 2022 0.1150 0 +0.01(+4.55%)
Jan 25, 2022 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Jan 21, 2022 0.1150 0 +0.00(+0.00%)
Jan 20, 2022 0.1100 0.1150 0.1100 0.1150 13,600 +0.01(+4.55%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 39,000 +0.00(+0.00%)
Jan 18, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jan 17, 2022 0.1100 0.1100 0.1050 0.1050 58,500 -0.01(-12.50%)
Jan 14, 2022 0.1200 0.1200 0.1200 0.1200 2,833 +0.00(+0.00%)
Jan 13, 2022 0.1200 0.1200 0.1200 0.1200 94,500 +0.00(+0.00%)
Jan 12, 2022 0.1250 0.1250 0.1100 0.1200 130,500 +0.00(+0.00%)
Jan 10, 2022 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 07, 2022 0.1150 0.1200 0.1150 0.1200 30,000 +0.01(+9.09%)
Jan 06, 2022 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
Jan 05, 2022 0.1100 0.1200 0.1100 0.1200 87,710 +0.01(+9.09%)
Jan 04, 2022 0.1100 0.1100 0.1100 0.1100 39,500 +0.01(+4.76%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2021 0.1050 0.1050 0.1050 0.1050 399,500 +0.00(+0.00%)
Dec 29, 2021 0.1100 0.1100 0.1050 0.1050 14,000 -0.01(-4.55%)
Dec 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2021 0.1100 0.1100 0.1050 0.1100 289,000 +0.00(+0.00%)
Dec 20, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 08, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 07, 2021 0.1100 0.1100 0.1100 0.1100 6,500 +0.01(+4.76%)
Dec 06, 2021 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Dec 03, 2021 0.1050 0.1050 0.1050 0.1050 17,500 -0.01(-4.55%)
Dec 02, 2021 0.1100 0.1100 0.1100 0.1100 139,000 +0.00(+0.00%)
Dec 01, 2021 0.1200 0.1200 0.1100 0.1100 142,000 -0.01(-4.35%)
Nov 30, 2021 0.1150 0.1150 0.1100 0.1150 179,169 -0.00(-4.17%)
Nov 29, 2021 0.1150 0.1200 0.1150 0.1200 259,473 +0.00(+4.35%)
Nov 26, 2021 0.1150 0.1150 0.1150 0.1150 32,000 -0.00(-4.17%)
Nov 24, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 23, 2021 0.1250 0.1250 0.1200 0.1250 68,700 +0.00(+0.00%)
Nov 19, 2021 0.1250 0.1250 0.1250 100 -0.01(-3.85%)
Nov 17, 2021 0.1300 0.1300 0.1300 200 +0.01(+8.33%)
Nov 16, 2021 0.1250 0.1250 0.1200 0.1200 193,530 +0.00(+0.00%)
Nov 15, 2021 0.1200 0.1300 0.1200 0.1200 196,180 -0.01(-4.00%)
Nov 12, 2021 0.1200 0.1250 0.1200 0.1250 81,500 +0.01(+8.70%)
Nov 11, 2021 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Nov 09, 2021 0.1100 0.1150 0.1100 0.1150 54,000 -0.00(-4.17%)
Nov 08, 2021 0.1200 0.1200 0.1200 0.1200 149,205 +0.00(+0.00%)
Nov 05, 2021 0.1200 0.1450 0.1200 0.1200 38,000 +0.00(+4.35%)
Nov 04, 2021 0.1050 0.1150 0.1000 0.1150 108,000 +0.01(+9.52%)
Nov 03, 2021 0.1050 0.1050 0.1050 0.1050 52,920 +0.00(+0.00%)
Nov 02, 2021 0.1050 0.1050 0.1050 0.1050 17,100 +0.00(+0.00%)
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.