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

Amarc Resources Ltd (OP: AXREF )

0.1218 +0.0016 (+1.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 29, 2021 0.1098 0.1098 0.1098 0 +0.00(+1.67%)
Apr 28, 2021 0.1080 0.1145 0.1080 0.1080 15,256 +0.00(+0.00%)
Apr 27, 2021 0.1063 0.1130 0.1063 0.1080 36,600 +0.01(+5.26%)
Apr 23, 2021 0.1026 0.1026 0.1026 0 +0.00(+2.60%)
Apr 20, 2021 0.1000 0.1000 0.1000 0 +0.00(+2.99%)
Apr 19, 2021 0.0960 0.0971 0.0960 0.0971 35,010 +0.00(+1.15%)
Apr 16, 2021 0.0997 0.0997 0.0911 0.0960 2,500 -0.00(-3.71%)
Apr 15, 2021 0.1035 0.1035 0.0968 0.0997 19,000 -0.00(-3.39%)
Apr 14, 2021 0.1032 0.1032 0.1032 0.1032 310 +0.00(+2.48%)
Apr 13, 2021 0.1000 0.1007 0.1000 0.1007 3,107 +0.00(+0.80%)
Apr 12, 2021 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+4.28%)
Apr 09, 2021 0.1061 0.1061 0.0958 0.0958 16,900 -0.01(-11.38%)
Apr 08, 2021 0.1032 0.1081 0.1032 0.1081 13,000 +0.01(+6.19%)
Apr 07, 2021 0.0950 0.1018 0.0950 0.1018 27,610 +0.01(+7.16%)
Apr 06, 2021 0.0950 0.0950 0.0950 0.0950 150 -0.00(-0.11%)
Apr 05, 2021 0.0880 0.0958 0.0850 0.0951 35,000 -0.00(-0.11%)
Apr 01, 2021 0.0933 0.0952 0.0877 0.0952 58,300 +0.00(+2.04%)
Mar 31, 2021 0.0949 0.0949 0.0933 0.0933 10,400 +0.00(+0.65%)
Mar 30, 2021 0.0988 0.0988 0.0927 0.0927 46,760 +0.00(+0.00%)
Mar 29, 2021 0.0786 0.0927 0.0786 0.0927 34,000 +0.01(+7.92%)
Mar 26, 2021 0.0770 0.0874 0.0760 0.0859 566,900 +0.01(+14.53%)
Mar 25, 2021 0.0705 0.0750 0.0705 0.0750 26,665 +0.01(+17.00%)
Mar 24, 2021 0.0711 0.0755 0.0641 0.0641 100,300 -0.01(-9.85%)
Mar 23, 2021 0.0830 0.0830 0.0711 0.0711 23,995 -0.01(-6.69%)
Mar 22, 2021 0.0755 0.0770 0.0641 0.0762 202,100 +0.01(+22.31%)
Mar 19, 2021 0.0511 0.0624 0.0511 0.0623 8,200 +0.01(+30.06%)
Mar 09, 2021 0.0479 0.0479 0.0479 0 -0.01(-12.91%)
Mar 08, 2021 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+16.03%)
Mar 05, 2021 0.0474 0.0474 0.0474 0.0474 100 +0.00(+0.21%)
Mar 04, 2021 0.0473 0.0473 0.0473 0.0473 541 -0.00(-5.40%)
Mar 03, 2021 0.0500 0.0500 0.0500 0.0500 155 -0.00(-5.12%)
Mar 02, 2021 0.0489 0.0527 0.0489 0.0527 16,691 +0.00(+5.40%)
Mar 01, 2021 0.0500 0.0507 0.0474 0.0500 52,000 +0.00(+6.38%)
Feb 26, 2021 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-6.00%)
Feb 25, 2021 0.0500 0.0558 0.0500 0.0500 30,711 -0.00(-9.09%)
Feb 24, 2021 0.0553 0.0553 0.0550 0.0550 46,111 +0.00(+4.17%)
Feb 23, 2021 0.0500 0.0528 0.0500 0.0528 117,889 +0.00(+0.19%)
Feb 22, 2021 0.0526 0.0527 0.0499 0.0527 14,888 +0.00(+8.21%)
Feb 19, 2021 0.0432 0.0487 0.0410 0.0487 160,000 -0.00(-3.75%)
Feb 18, 2021 0.0488 0.0506 0.0488 0.0506 1,300 +0.00(+7.66%)
Feb 17, 2021 0.0507 0.0507 0.0470 0.0470 201,000 -0.00(-6.00%)
Feb 16, 2021 0.0500 0.0532 0.0500 0.0500 52,200 -0.00(-8.93%)
Feb 12, 2021 0.0552 0.0552 0.0549 0.0549 22,400 -0.00(-0.18%)
Feb 10, 2021 0.0550 0.0550 0.0550 0 +0.00(+8.91%)
Feb 09, 2021 0.0505 0.0505 0.0505 0.0505 65,000 -0.00(-7.68%)
Feb 08, 2021 0.0555 0.0555 0.0547 0.0547 75,500 -0.00(-3.01%)
Feb 05, 2021 0.0522 0.0564 0.0522 0.0564 82,900 +0.01(+13.48%)
Feb 02, 2021 0.0497 0.0497 0.0497 0 +0.00(+1.43%)
Feb 01, 2021 0.0481 0.0523 0.0468 0.0490 228,591 +0.00(+2.08%)
Jan 29, 2021 0.0505 0.0505 0.0480 0.0480 5,400 +0.00(+0.00%)
Jan 28, 2021 0.0491 0.0520 0.0480 0.0480 22,870 -0.00(-8.57%)
Jan 27, 2021 0.0534 0.0534 0.0508 0.0525 41,545 -0.00(-2.05%)
Jan 26, 2021 0.0590 0.0590 0.0492 0.0536 342,258 +0.00(+1.13%)
Jan 25, 2021 0.0589 0.0640 0.0530 0.0530 82,574 +0.00(+6.00%)
Jan 22, 2021 0.0500 0.0500 0.0494 0.0500 60,000 +0.00(+4.60%)
Jan 21, 2021 0.0500 0.0500 0.0478 0.0478 53,000 +0.00(+2.58%)
Jan 20, 2021 0.0498 0.0500 0.0466 0.0466 129,845 +0.00(+5.91%)
Jan 19, 2021 0.0400 0.0444 0.0382 0.0440 822,268 +0.00(+5.26%)
Jan 15, 2021 0.0415 0.0464 0.0415 0.0418 31,700 -0.01(-19.62%)
Jan 13, 2021 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jan 06, 2021 0.0520 0.0520 0.0520 0 -0.01(-18.88%)
Jan 04, 2021 0.0641 0.0641 0.0641 0 +0.00(+3.72%)
Dec 31, 2020 0.0618 0.0618 0.0618 51,200 -0.00(-0.80%)
Dec 30, 2020 0.0580 0.0623 0.0560 0.0623 51,200 +0.01(+25.35%)
Dec 29, 2020 0.0522 0.0522 0.0497 0.0497 7,000 +0.00(+4.63%)
Dec 21, 2020 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Dec 16, 2020 0.0475 0.0475 0.0475 0 +0.00(+7.22%)
Dec 15, 2020 0.0493 0.0493 0.0443 0.0443 15,000 -0.00(-1.77%)
Dec 08, 2020 0.0451 0.0451 0.0451 0 -0.00(-7.01%)
Dec 07, 2020 0.0535 0.0535 0.0485 0.0485 40,000 -0.00(-3.00%)
Dec 04, 2020 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0500 0.0500 0 -0.00(-6.72%)
Nov 27, 2020 0.0615 0.0731 0.0392 0.0536 263,700 +0.02(+46.45%)
Nov 25, 2020 0.0321 0.0381 0.0321 0.0366 5,700 -0.01(-15.67%)
Nov 20, 2020 0.0434 0.0434 0.0434 0 +0.01(+13.61%)
Nov 18, 2020 0.0382 0.0382 0.0382 0 +0.00(+0.53%)
Nov 17, 2020 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+7.34%)
Nov 16, 2020 0.0404 0.0404 0.0354 0.0354 15,600 -0.00(-4.32%)
Nov 12, 2020 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Nov 06, 2020 0.0390 0.0390 0.0390 0 -0.00(-6.70%)
Nov 04, 2020 0.0418 0.0418 0.0418 0 -0.00(-5.22%)
Nov 03, 2020 0.0441 0.0441 0.0441 0.0441 200 -0.00(-5.97%)
Oct 22, 2020 0.0469 0.0469 0.0469 0 +0.00(+1.30%)
Oct 14, 2020 0.0463 0.0463 0.0463 0 -0.00(-5.70%)
Oct 13, 2020 0.0441 0.0491 0.0441 0.0491 10,400 -0.01(-18.17%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.01(+22.95%)
Oct 06, 2020 0.0488 0.0488 0.0488 0 -0.01(-13.93%)
Oct 05, 2020 0.0426 0.0567 0.0389 0.0567 34,695 +0.02(+45.38%)
Oct 01, 2020 0.0390 0.0390 0.0390 0 +0.00(+9.55%)
Sep 30, 2020 0.0356 0.0356 0.0356 0.0356 1,000 +0.00(+13.38%)
Sep 29, 2020 0.0314 0.0314 0.0314 1 +0.00(+0.00%)
Sep 28, 2020 0.0314 0.0314 0.0314 0.0314 204 -0.00(-1.57%)
Sep 25, 2020 0.0319 0.0319 0.0319 0.0319 1,000 +0.00(+10.38%)
Sep 24, 2020 0.0323 0.0374 0.0289 0.0289 263,700 -0.01(-28.64%)
Sep 23, 2020 0.0405 0.0405 0.0405 0.0405 6,500 -0.00(-0.25%)
Sep 22, 2020 0.0445 0.0460 0.0406 0.0406 26,000 -0.01(-16.12%)
Sep 21, 2020 0.0484 0.0484 0.0484 0.0484 5,000 +0.00(+6.61%)
Sep 18, 2020 0.0460 0.0460 0.0454 0.0454 12,300 -0.01(-13.69%)
Sep 17, 2020 0.0460 0.0526 0.0460 0.0526 61,000 +0.00(+6.48%)
Sep 11, 2020 0.0494 0.0494 0.0494 0 +0.00(+10.76%)
Sep 10, 2020 0.0533 0.0533 0.0446 0.0446 6,000 -0.01(-17.41%)
Sep 09, 2020 0.0476 0.0540 0.0476 0.0540 86,000 +0.00(+2.66%)
Sep 08, 2020 0.0526 0.0526 0.0526 0.0526 1,000 -0.00(-0.94%)
Sep 04, 2020 0.0599 0.0599 0.0500 0.0531 40,400 -0.01(-11.50%)
Sep 03, 2020 0.0557 0.0652 0.0557 0.0600 11,999 -0.00(-6.69%)
Sep 02, 2020 0.0643 0.0643 0.0643 0.0643 4,999 -0.00(-1.83%)
Sep 01, 2020 0.0643 0.0655 0.0588 0.0655 87,001 +0.01(+11.02%)
Aug 31, 2020 0.0632 0.0632 0.0590 0.0590 46,999 -0.00(-1.67%)
Aug 28, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+2.39%)
Aug 27, 2020 0.0588 0.0588 0.0586 0.0586 5,600 +0.00(+4.46%)
Aug 26, 2020 0.0560 0.0561 0.0560 0.0561 64,000 +0.00(+0.00%)
Aug 25, 2020 0.0561 0.0561 0.0561 0.0561 100 +0.00(+3.31%)
Aug 20, 2020 0.0543 0.0543 0.0543 0 +0.00(+8.60%)
Aug 19, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Aug 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Aug 13, 2020 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Aug 12, 2020 0.0490 0.0550 0.0441 0.0550 138,800 +0.01(+11.56%)
Aug 07, 2020 0.0493 0.0493 0.0493 0 +0.00(+4.01%)
Aug 06, 2020 0.0550 0.0550 0.0474 0.0474 55,199 -0.01(-21.52%)
Aug 04, 2020 0.0604 0.0604 0.0604 0 +0.02(+34.22%)
Aug 03, 2020 0.0590 0.0720 0.0450 0.0450 40,020 -0.01(-13.79%)
Jul 31, 2020 0.0522 0.0522 0.0519 0.0522 9,000 -0.00(-0.19%)
Jul 30, 2020 0.0473 0.0523 0.0473 0.0523 6,000 -0.00(-6.94%)
Jul 29, 2020 0.0581 0.0581 0.0512 0.0562 37,200 -0.00(-2.26%)
Jul 27, 2020 0.0575 0.0575 0.0575 0 -0.00(-1.54%)
Jul 24, 2020 0.0600 0.0600 0.0584 0.0584 2,100 +0.00(+0.52%)
Jul 23, 2020 0.0581 0.0581 0.0581 0.0581 120 +0.00(+4.68%)
Jul 22, 2020 0.0521 0.0555 0.0521 0.0555 30,119 +0.00(+3.93%)
Jul 21, 2020 0.0560 0.0566 0.0521 0.0534 22,552 -0.00(-3.61%)
Jul 20, 2020 0.0500 0.0554 0.0481 0.0554 46,730 +0.02(+40.61%)
Jul 17, 2020 0.0394 0.0394 0.0394 0.0394 4,000 +0.00(+0.00%)
Jul 14, 2020 0.0394 0.0394 0.0394 0 +0.00(+0.00%)
Jul 13, 2020 0.0394 0.0394 0.0376 0.0394 292,100 +0.00(+0.00%)
Jul 10, 2020 0.0440 0.0440 0.0394 0.0394 22,000 -0.00(-1.01%)
Jul 09, 2020 0.0398 0.0398 0.0398 0.0398 10,000 +0.00(+13.07%)
Jul 08, 2020 0.0316 0.0352 0.0316 0.0352 10,000 +0.01(+18.52%)
Jul 07, 2020 0.0297 0.0297 0.0297 0.0297 5,000 -0.00(-1.00%)
Jul 06, 2020 0.0220 0.0305 0.0220 0.0300 99,600 +0.01(+36.36%)
Jul 02, 2020 0.0220 0.0220 0.0211 0.0220 20,000 -0.01(-21.43%)
Jun 23, 2020 0.0280 0.0280 0.0280 0 +0.01(+31.46%)
Jun 19, 2020 0.0213 0.0213 0.0213 0 +0.00(+2.40%)
Jun 15, 2020 0.0208 0.0208 0.0208 0 -0.00(-12.97%)
Jun 04, 2020 0.0239 0.0239 0.0239 0 +0.00(+15.46%)
Jun 02, 2020 0.0207 0.0207 0.0207 0 -0.01(-23.33%)
May 22, 2020 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
May 20, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 19, 2020 0.0270 0.0270 0.0260 0.0260 62,000 -0.00(-3.70%)
May 14, 2020 0.0270 0.0270 0.0270 0 +0.01(+37.76%)
May 13, 2020 0.0196 0.0196 0.0196 0.0196 4,900 -0.00(-2.49%)
May 12, 2020 0.0233 0.0233 0.0200 0.0201 32,000 -0.01(-25.56%)
May 11, 2020 0.0233 0.0270 0.0233 0.0270 7,400 +0.01(+33.00%)
May 06, 2020 0.0203 0.0203 0.0203 0 +0.00(+19.41%)
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.