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 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 1, 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 30, 2024 0.1700 0.1700 0.1700 0.1700 47,247 +0.00(+0.00%)
Apr 29, 2024 0.1650 0.1700 0.1650 0.1700 192,680 +0.01(+3.03%)
Apr 26, 2024 0.1600 0.1650 0.1600 0.1650 77,959 +0.00(+0.00%)
Apr 25, 2024 0.1650 0.1650 0.1650 0.1650 16,500 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1700 0.1600 0.1650 99,589 +0.00(+0.00%)
Apr 23, 2024 0.1600 0.1700 0.1600 0.1650 97,250 +0.00(+0.00%)
Apr 22, 2024 0.1700 0.1750 0.1600 0.1650 274,500 -0.01(-2.94%)
Apr 19, 2024 0.1500 0.1750 0.1500 0.1700 553,977 +0.02(+13.33%)
Apr 18, 2024 0.1500 0.1550 0.1500 0.1500 284,981 +0.01(+7.14%)
Apr 17, 2024 0.1200 0.1550 0.1200 0.1400 642,050 +0.02(+16.67%)
Apr 16, 2024 0.1200 0.1250 0.1200 0.1200 85,500 +0.00(+0.00%)
Apr 15, 2024 0.1200 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1200 0.1100 0.1200 195,650 +0.01(+9.09%)
Apr 11, 2024 0.1100 0.1100 0.1100 0.1100 13,500 +0.00(+0.00%)
Apr 09, 2024 0.1100 0 -0.01(-4.35%)
Apr 08, 2024 0.1100 0.1150 0.1100 0.1150 100,300 +0.01(+9.52%)
Apr 05, 2024 0.1000 0.1100 0.1000 0.1050 143,800 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1050 0.1050 0.1050 20,750 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.1050 0.1050 6,020 +0.00(+5.00%)
Apr 01, 2024 0.1000 200 -0.00(-4.76%)
Mar 28, 2024 0.1050 0 +0.00(+0.00%)
Mar 27, 2024 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 33,000 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 22, 2024 0.1100 0.1100 0.1100 0.1100 11,569 +0.01(+4.76%)
Mar 21, 2024 0.1100 0.1100 0.1050 0.1050 33,500 -0.01(-4.55%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 55,000 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Mar 15, 2024 0.1150 0.1200 0.1150 0.1200 31,000 +0.01(+9.09%)
Mar 13, 2024 0.1100 0 +0.01(+10.00%)
Mar 12, 2024 0.1050 0.1050 0.1000 0.1000 87,824 -0.02(-16.67%)
Mar 11, 2024 0.1100 0.1200 0.1100 0.1200 6,600 +0.01(+14.29%)
Mar 08, 2024 0.1100 0.1100 0.1050 0.1050 7,500 +0.00(+0.00%)
Mar 07, 2024 0.1050 0.1050 0.1050 0.1050 4,500 -0.01(-4.55%)
Mar 06, 2024 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Mar 05, 2024 0.1050 0.1050 0.1050 0.1050 36,375 -0.01(-4.55%)
Mar 04, 2024 0.1100 0.1100 0.1000 0.1100 30,000 +0.01(+4.76%)
Mar 01, 2024 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+0.00%)
Feb 29, 2024 0.1100 0.1100 0.1050 0.1050 36,500 +0.00(+5.00%)
Feb 28, 2024 0.1050 0.1050 0.1000 0.1000 33,500 -0.01(-9.09%)
Feb 26, 2024 0.1100 0 +0.01(+4.76%)
Feb 23, 2024 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Feb 22, 2024 0.1050 0.1100 0.0950 0.1100 194,500 -0.01(-4.35%)
Feb 21, 2024 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Feb 16, 2024 0.1100 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Feb 14, 2024 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+4.55%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Feb 12, 2024 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+0.00%)
Feb 09, 2024 0.1150 0.1150 0.1100 0.1100 7,500 +0.00(+0.00%)
Feb 08, 2024 0.1100 0.1100 0.1100 0.1100 6,200 +0.01(+4.76%)
Feb 07, 2024 0.1050 0.1050 0.1050 0.1050 4,149 +0.00(+0.00%)
Feb 02, 2024 0.1050 0 -0.01(-8.70%)
Feb 01, 2024 0.1150 0.1150 0.1150 0.1150 9,500 +0.00(+0.00%)
Jan 30, 2024 0.1150 5 +0.00(+0.00%)
Jan 29, 2024 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-8.00%)
Jan 26, 2024 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+4.17%)
Jan 25, 2024 0.1200 0.1200 0.1200 0.1200 52,500 -0.01(-4.00%)
Jan 24, 2024 0.1250 0.1300 0.1250 0.1250 125,500 +0.00(+0.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 49,525 +0.01(+4.17%)
Jan 22, 2024 0.1150 0.1200 0.1150 0.1200 243,500 +0.01(+9.09%)
Jan 19, 2024 0.0900 0.1150 0.0900 0.1100 315,588 +0.02(+22.22%)
Jan 18, 2024 0.0850 0.0900 0.0850 0.0900 58,500 +0.00(+5.88%)
Jan 17, 2024 0.1000 0.1000 0.0850 0.0850 65,000 -0.01(-15.00%)
Jan 15, 2024 0.1000 0 -0.00(-4.76%)
Jan 12, 2024 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+5.00%)
Jan 11, 2024 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Jan 10, 2024 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.1000 0.1000 46,368 -0.00(-4.76%)
Jan 08, 2024 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jan 05, 2024 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jan 04, 2024 0.0850 0.1000 0.0850 0.1000 45,000 +0.01(+5.26%)
Jan 03, 2024 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+5.56%)
Jan 02, 2024 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+0.00%)
Dec 28, 2023 0.0900 0.0900 0.0900 0.0900 223,000 +0.00(+5.88%)
Dec 27, 2023 0.0850 0.0850 0.0850 0.0850 31,200 -0.00(-5.56%)
Dec 21, 2023 0.0900 0 +0.00(+5.88%)
Dec 19, 2023 0.0850 0 +0.01(+6.25%)
Dec 14, 2023 0.0800 0 -0.01(-5.88%)
Dec 13, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 46,170 +0.00(+0.00%)
Dec 07, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0900 0.0850 0.0850 57,950 -0.00(-5.56%)
Dec 04, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Dec 01, 2023 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Nov 29, 2023 0.0850 0 -0.00(-5.56%)
Nov 28, 2023 0.0950 0.0950 0.0900 0.0900 171,000 +0.00(+0.00%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 23, 2023 0.0800 0 +0.01(+6.67%)
Nov 22, 2023 0.0800 0.0800 0.0750 0.0750 59,250 -0.01(-16.67%)
Nov 21, 2023 0.0900 0.0900 0.0850 0.0900 23,294 -0.01(-5.26%)
Nov 17, 2023 0.0950 0 +0.00(+0.00%)
Nov 15, 2023 0.0950 0 +0.01(+5.56%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 10, 2023 0.0900 0 +0.00(+5.88%)
Nov 09, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Nov 08, 2023 0.0900 0.0900 0.0900 0.0900 13,500 +0.00(+0.00%)
Nov 07, 2023 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Nov 01, 2023 0.0900 0 -0.01(-10.00%)
Oct 30, 2023 0.1000 0 +0.01(+17.65%)
Oct 27, 2023 0.1000 0.1000 0.0850 0.0850 73,000 +0.00(+0.00%)
Oct 26, 2023 0.0800 0.0850 0.0800 0.0850 13,200 +0.01(+6.25%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+6.67%)
Oct 24, 2023 0.0800 0.0800 0.0750 0.0750 95,000 +0.00(+0.00%)
Oct 23, 2023 0.0800 0.0800 0.0750 0.0750 106,000 +0.00(+0.00%)
Oct 20, 2023 0.0850 0.0850 0.0750 0.0750 104,200 -0.01(-6.25%)
Oct 19, 2023 0.0850 0.0850 0.0800 0.0800 73,500 -0.01(-11.11%)
Oct 18, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 17, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Oct 16, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Oct 13, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+5.88%)
Oct 12, 2023 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+6.25%)
Oct 11, 2023 0.0900 0.0900 0.0750 0.0800 107,500 -0.02(-20.00%)
Oct 04, 2023 0.1000 1 -0.00(-4.76%)
Oct 02, 2023 0.1050 0 +0.00(+5.00%)
Sep 29, 2023 0.0950 0.1050 0.0950 0.1000 60,500 +0.01(+17.65%)
Sep 27, 2023 0.0850 0 -0.01(-15.00%)
Sep 26, 2023 0.1000 0.1000 0.1000 0.1000 13,750 +0.01(+11.11%)
Sep 22, 2023 0.0900 10 -0.01(-5.26%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Sep 19, 2023 0.0950 0 +0.00(+0.00%)
Sep 15, 2023 0.0950 0 +0.00(+0.00%)
Sep 14, 2023 0.0950 0.0950 0.0950 0.0950 89,500 -0.01(-5.00%)
Sep 13, 2023 0.1000 0.1100 0.0950 0.1000 27,000 -0.00(-4.76%)
Sep 11, 2023 0.1050 100 +0.00(+5.00%)
Sep 08, 2023 0.1000 0.1000 0.1000 0.1000 22,700 +0.00(+0.00%)
Sep 07, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 01, 2023 0.1000 0 +0.00(+0.00%)
Aug 30, 2023 0.1000 0 +0.00(+0.00%)
Aug 29, 2023 0.1050 0.1050 0.1000 0.1000 53,000 -0.02(-16.67%)
Aug 28, 2023 0.1000 0.1200 0.1000 0.1200 34,000 +0.02(+20.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Aug 23, 2023 0.0950 0 +0.00(+0.00%)
Aug 21, 2023 0.0950 0 +0.00(+0.00%)
Aug 18, 2023 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Aug 11, 2023 0.0950 0 +0.00(+0.00%)
Aug 10, 2023 0.0950 0.0950 0.0950 0.0950 51,000 +0.00(+0.00%)
Aug 09, 2023 0.0950 0.0950 0.0950 0.0950 12,100 -0.01(-5.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 32,860 -0.00(-4.76%)
Aug 04, 2023 0.1050 0 +0.00(+5.00%)
Aug 03, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Aug 02, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Aug 01, 2023 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Jul 31, 2023 0.1000 0.1000 0.1000 0.1000 26,500 +0.01(+5.26%)
Jul 28, 2023 0.1000 0.1050 0.0950 0.0950 196,300 -0.01(-9.52%)
Jul 27, 2023 0.1150 0.1150 0.1050 0.1050 14,000 -0.01(-4.55%)
Jul 26, 2023 0.1100 0.1100 0.1100 0.1100 20,500 +0.01(+4.76%)
Jul 25, 2023 0.1000 0.1050 0.1000 0.1050 59,500 +0.00(+0.00%)
Jul 24, 2023 0.1100 0.1100 0.1000 0.1050 141,700 +0.00(+0.00%)
Jul 21, 2023 0.1100 0.1100 0.1050 0.1050 37,824 -0.01(-4.55%)
Jul 20, 2023 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jul 19, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jul 18, 2023 0.1150 0.1150 0.1150 0.1150 22,000 -0.01(-8.00%)
Jul 17, 2023 0.1300 0.1300 0.1250 0.1250 105,000 +0.01(+4.17%)
Jul 14, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+9.09%)
Jul 13, 2023 0.1300 0.1300 0.1100 0.1100 119,000 -0.02(-15.38%)
Jul 12, 2023 0.1250 0.1300 0.1250 0.1300 29,500 +0.02(+18.18%)
Jul 10, 2023 0.1100 0 -0.01(-8.33%)
Jul 07, 2023 0.1150 0.1250 0.1150 0.1200 146,018 +0.01(+9.09%)
Jul 06, 2023 0.1100 0.1100 0.1100 0.1100 107,530 +0.00(+0.00%)
Jun 30, 2023 0.1100 0 +0.00(+0.00%)
Jun 27, 2023 0.1100 0 -0.01(-4.35%)
Jun 26, 2023 0.1200 0.1200 0.1150 0.1150 16,000 +0.00(+0.00%)
Jun 23, 2023 0.1150 0.1150 0.1150 0.1150 9,000 -0.00(-4.17%)
Jun 21, 2023 0.1200 0 -0.01(-4.00%)
Jun 20, 2023 0.1250 0.1250 0.1250 0.1250 11,500 -0.01(-7.41%)
Jun 16, 2023 0.1350 0 +0.02(+17.39%)
Jun 15, 2023 0.1350 0.1350 0.1150 0.1150 38,271 -0.02(-14.81%)
Jun 13, 2023 0.1350 0 -0.01(-3.57%)
Jun 07, 2023 0.1400 0 +0.01(+3.70%)
Jun 06, 2023 0.1350 0.1350 0.1350 0.1350 7,900 +0.01(+8.00%)
May 31, 2023 0.1250 0 +0.00(+0.00%)
May 29, 2023 0.1250 0 +0.00(+0.00%)
May 26, 2023 0.1300 0.1300 0.1250 0.1250 24,504 -0.01(-3.85%)
May 25, 2023 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
May 23, 2023 0.1300 0 +0.01(+8.33%)
May 19, 2023 0.1200 0 +0.00(+0.00%)
May 18, 2023 0.1200 0.1250 0.1200 0.1200 108,100 +0.00(+0.00%)
May 17, 2023 0.1150 0.1200 0.1100 0.1200 72,100 +0.00(+0.00%)
May 16, 2023 0.1200 0.1200 0.1200 0.1200 6,500 -0.01(-7.69%)
May 15, 2023 0.1250 0.1300 0.1250 0.1300 57,500 +0.01(+8.33%)
May 12, 2023 0.1250 0.1250 0.1200 0.1200 17,500 -0.01(-4.00%)
May 11, 2023 0.1200 0.1250 0.1200 0.1250 78,000 +0.00(+0.00%)
May 10, 2023 0.1200 0.1250 0.1200 0.1250 176,572 +0.00(+0.00%)
May 09, 2023 0.1250 0.1250 0.1250 0.1250 42,500 +0.00(+0.00%)
May 08, 2023 0.1250 0.1250 0.1250 0.1250 56,000 +0.00(+0.00%)
May 05, 2023 0.1200 0.1250 0.1150 0.1250 32,600 +0.01(+4.17%)
May 04, 2023 0.1200 0.1200 0.1150 0.1200 147,191 +0.00(+0.00%)
May 03, 2023 0.1250 0.1250 0.1200 0.1200 70,560 +0.00(+0.00%)
May 02, 2023 0.1200 0.1200 0.1200 0.1200 127,513 -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.