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

Amarc Resources Ltd (TSV: AHR )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 (%)
Apr 26, 2023 0.1250 0 +0.01(+4.17%)
Apr 24, 2023 0.1200 0 -0.01(-4.00%)
Apr 19, 2023 0.1250 0 +0.00(+0.00%)
Apr 18, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+4.17%)
Apr 17, 2023 0.1250 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Apr 14, 2023 0.1200 0.1200 0.1200 0.1200 25,500 -0.01(-4.00%)
Apr 13, 2023 0.1300 0.1300 0.1250 0.1250 94,620 -0.01(-7.41%)
Apr 12, 2023 0.1300 0.1350 0.1300 0.1350 10,050 +0.01(+8.00%)
Apr 11, 2023 0.1250 0.1250 0.1250 0.1250 61,125 +0.00(+0.00%)
Apr 10, 2023 0.1200 0.1250 0.1200 0.1250 41,500 +0.01(+4.17%)
Apr 06, 2023 0.1200 0 -0.01(-4.00%)
Apr 05, 2023 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Apr 04, 2023 0.1200 0.1250 0.1200 0.1250 140,000 +0.00(+0.00%)
Apr 03, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Mar 31, 2023 0.1250 0.1250 0.1200 0.1200 48,300 -0.01(-4.00%)
Mar 30, 2023 0.1300 0.1300 0.1250 0.1250 69,000 -0.01(-3.85%)
Mar 29, 2023 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Mar 28, 2023 0.1300 0.1300 0.1300 0.1300 77,000 +0.00(+0.00%)
Mar 27, 2023 0.1250 0.1300 0.1250 0.1300 58,000 +0.01(+4.00%)
Mar 24, 2023 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+4.17%)
Mar 23, 2023 0.1200 0.1200 0.1200 0.1200 33,500 -0.01(-4.00%)
Mar 22, 2023 0.1250 0.1250 0.1250 0.1250 44,550 +0.00(+0.00%)
Mar 21, 2023 0.1250 0.1250 0.1250 0.1250 206,502 -0.01(-3.85%)
Mar 20, 2023 0.1300 0.1300 0.1300 0.1300 3,060 +0.00(+0.00%)
Mar 16, 2023 0.1300 0 +0.00(+0.00%)
Mar 14, 2023 0.1300 0 +0.00(+0.00%)
Mar 13, 2023 0.1350 0.1350 0.1300 0.1300 93,500 -0.01(-3.70%)
Mar 10, 2023 0.1350 0.1350 0.1350 0.1350 38,000 +0.00(+0.00%)
Mar 09, 2023 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Mar 08, 2023 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-3.70%)
Mar 07, 2023 0.1400 0.1400 0.1300 0.1350 131,455 -0.01(-6.90%)
Mar 06, 2023 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Mar 03, 2023 0.1500 0.1550 0.1400 0.1400 144,500 -0.01(-6.67%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 138,500 -0.01(-3.23%)
Mar 01, 2023 0.1550 0.1550 0.1550 0.1550 675 +0.00(+0.00%)
Feb 27, 2023 0.1550 0 -0.01(-3.13%)
Feb 24, 2023 0.1600 0.1600 0.1550 0.1600 217,500 +0.00(+0.00%)
Feb 23, 2023 0.1600 0.1600 0.1600 0.1600 3,500 +0.01(+3.23%)
Feb 22, 2023 0.1600 0.1650 0.1550 0.1550 77,000 -0.01(-3.13%)
Feb 21, 2023 0.1650 0.1650 0.1600 0.1600 64,442 +0.00(+0.00%)
Feb 17, 2023 0.1600 0 -0.01(-3.03%)
Feb 16, 2023 0.1600 0.1650 0.1600 0.1650 113,473 +0.01(+3.13%)
Feb 15, 2023 0.1600 0.1700 0.1600 0.1600 60,000 +0.01(+6.67%)
Feb 14, 2023 0.1500 0.1500 0.1500 0.1500 160,000 -0.01(-3.23%)
Feb 13, 2023 0.1600 0.1600 0.1550 0.1550 58,400 -0.01(-3.13%)
Feb 10, 2023 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Feb 09, 2023 0.1650 0.1700 0.1600 0.1600 23,000 +0.00(+0.00%)
Feb 08, 2023 0.1650 0.1650 0.1600 0.1600 2,500 -0.01(-3.03%)
Feb 06, 2023 0.1650 399 +0.00(+0.00%)
Feb 03, 2023 0.1600 0.1650 0.1600 0.1650 112,600 +0.01(+6.45%)
Feb 02, 2023 0.1600 0.1600 0.1550 0.1550 109,208 -0.01(-6.06%)
Feb 01, 2023 0.1600 0.1650 0.1600 0.1650 164,000 +0.01(+3.13%)
Jan 31, 2023 0.1600 0.1600 0.1600 0.1600 83,688 +0.00(+0.00%)
Jan 30, 2023 0.1650 0.1700 0.1600 0.1600 132,300 -0.01(-3.03%)
Jan 27, 2023 0.1650 0.1650 0.1650 0.1650 8,706 +0.00(+0.00%)
Jan 26, 2023 0.1650 0.1650 0.1600 0.1650 168,800 +0.01(+3.13%)
Jan 25, 2023 0.1550 0.1650 0.1550 0.1600 80,000 +0.01(+3.23%)
Jan 24, 2023 0.1500 0.1550 0.1500 0.1550 128,445 +0.00(+0.00%)
Jan 23, 2023 0.1550 0.1550 0.1500 0.1550 55,500 +0.00(+0.00%)
Jan 20, 2023 0.1600 0.1600 0.1550 0.1550 163,600 -0.01(-3.13%)
Jan 19, 2023 0.1600 0.1600 0.1600 0.1600 83,600 +0.00(+0.00%)
Jan 18, 2023 0.1500 0.1700 0.1500 0.1600 197,500 +0.01(+3.23%)
Jan 17, 2023 0.1500 0.1550 0.1500 0.1550 207,169 +0.01(+6.90%)
Jan 16, 2023 0.1550 0.1550 0.1450 0.1450 142,050 -0.02(-9.38%)
Jan 13, 2023 0.1600 0.1650 0.1600 0.1600 46,359 +0.00(+0.00%)
Jan 12, 2023 0.1550 0.1600 0.1500 0.1600 155,500 +0.02(+10.34%)
Jan 11, 2023 0.1400 0.1450 0.1400 0.1450 26,875 +0.00(+0.00%)
Jan 10, 2023 0.1450 0.1450 0.1400 0.1450 97,100 +0.00(+0.00%)
Jan 09, 2023 0.1450 0.1450 0.1450 0.1450 6,250 +0.00(+0.00%)
Jan 06, 2023 0.1400 0.1450 0.1400 0.1450 312,300 +0.00(+0.00%)
Jan 05, 2023 0.1450 0.1450 0.1400 0.1450 303,399 +0.00(+0.00%)
Jan 04, 2023 0.1550 0.1600 0.1450 0.1450 40,000 -0.01(-3.33%)
Jan 03, 2023 0.1550 0.1550 0.1500 0.1500 29,629 +0.00(+0.00%)
Dec 30, 2022 0.1500 0 -0.02(-9.09%)
Dec 29, 2022 0.1500 0.1650 0.1500 0.1650 82,000 -0.01(-2.94%)
Dec 28, 2022 0.1500 0.1700 0.1500 0.1700 81,809 +0.02(+13.33%)
Dec 23, 2022 0.1500 0 +0.00(+0.00%)
Dec 22, 2022 0.1450 0.1500 0.1450 0.1500 36,000 +0.01(+3.45%)
Dec 21, 2022 0.1350 0.1450 0.1350 0.1450 19,000 +0.01(+7.41%)
Dec 20, 2022 0.1350 0.1350 0.1350 0.1350 10,472 +0.00(+0.00%)
Dec 19, 2022 0.1400 0.1400 0.1350 0.1350 105,000 +0.00(+0.00%)
Dec 16, 2022 0.1400 0.1500 0.1350 0.1350 162,000 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-10.00%)
Dec 14, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Dec 13, 2022 0.1400 0.1500 0.1350 0.1450 149,002 +0.01(+7.41%)
Dec 12, 2022 0.1450 0.1500 0.1350 0.1350 123,114 +0.01(+3.85%)
Dec 08, 2022 0.1300 0 +0.00(+0.00%)
Dec 07, 2022 0.1300 0.1300 0.1300 0.1300 138,500 -0.01(-3.70%)
Dec 05, 2022 0.1350 29 +0.00(+0.00%)
Dec 02, 2022 0.1450 0.1450 0.1350 0.1350 18,666 +0.00(+0.00%)
Dec 01, 2022 0.1350 0.1350 0.1350 0.1350 259,500 +0.00(+0.00%)
Nov 29, 2022 0.1350 0 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1350 0.1350 24,000 -0.01(-10.00%)
Nov 23, 2022 0.1500 0 -0.01(-3.23%)
Nov 22, 2022 0.1400 0.1550 0.1400 0.1550 411,750 +0.02(+14.81%)
Nov 21, 2022 0.1350 0.1350 0.1350 0.1350 9,555 +0.00(+0.00%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 3,500 +0.01(+3.85%)
Nov 17, 2022 0.1300 0.1300 0.1300 0.1300 59,500 -0.01(-3.70%)
Nov 16, 2022 0.1350 0.1350 0.1350 0.1350 18,550 -0.01(-10.00%)
Nov 15, 2022 0.1350 0.1500 0.1300 0.1500 68,000 +0.01(+11.11%)
Nov 14, 2022 0.1500 0.1500 0.1350 0.1350 52,200 -0.01(-6.90%)
Nov 11, 2022 0.1350 0.1450 0.1350 0.1450 150,500 +0.01(+7.41%)
Nov 09, 2022 0.1350 0 +0.01(+3.85%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 67,000 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Nov 04, 2022 0.1300 0.1300 0.1300 0.1300 77,000 +0.00(+0.00%)
Nov 02, 2022 0.1300 0 +0.01(+8.33%)
Nov 01, 2022 0.1200 0.1200 0.1200 0.1200 47,196 -0.03(-20.00%)
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%)
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.