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 +0.0150 (+10.00%)
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 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%)
Nov 01, 2021 0.1050 0.1100 0.1050 0.1050 179,500 +0.00(+0.00%)
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%)
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.