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

Amarc Resources Ltd (TSV: AHR )

0.1500 -0.0150 (-9.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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, 2021 0.1300 0.1300 0.1250 0.1300 43,527 +0.00(+0.00%)
Apr 29, 2021 0.1350 0.1350 0.1300 0.1300 81,167 -0.01(-3.70%)
Apr 28, 2021 0.1450 0.1450 0.1350 0.1350 98,000 +0.00(+0.00%)
Apr 27, 2021 0.1350 0.1400 0.1350 0.1350 193,775 -0.01(-3.57%)
Apr 26, 2021 0.1400 0.1400 0.1400 0.1400 43,500 +0.01(+3.70%)
Apr 23, 2021 0.1250 0.1350 0.1150 0.1350 302,584 +0.02(+17.39%)
Apr 22, 2021 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1150 0.1150 144,000 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1300 0.1150 0.1150 95,500 -0.01(-11.54%)
Apr 19, 2021 0.1200 0.1400 0.1200 0.1300 189,099 +0.02(+18.18%)
Apr 16, 2021 0.1200 0.1200 0.1100 0.1100 103,600 -0.01(-8.33%)
Apr 15, 2021 0.1200 0.1200 0.1150 0.1200 176,800 -0.01(-4.00%)
Apr 14, 2021 0.1400 0.1400 0.1200 0.1250 169,260 -0.02(-10.71%)
Apr 13, 2021 0.1400 0.1400 0.1350 0.1400 70,000 +0.01(+7.69%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 56,800 +0.01(+4.00%)
Apr 09, 2021 0.1300 0.1350 0.1250 0.1250 273,000 -0.01(-3.85%)
Apr 08, 2021 0.1250 0.1300 0.1250 0.1300 360,000 +0.01(+4.00%)
Apr 07, 2021 0.1200 0.1250 0.1200 0.1250 202,328 +0.01(+4.17%)
Apr 06, 2021 0.1150 0.1200 0.1150 0.1200 335,989 +0.00(+4.35%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1150 139,833 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 31, 2021 0.1250 0.1250 0.1100 0.1250 220,300 +0.00(+0.00%)
Mar 30, 2021 0.1200 0.1250 0.1200 0.1250 253,738 +0.01(+4.17%)
Mar 29, 2021 0.1100 0.1250 0.1100 0.1200 819,887 +0.02(+20.00%)
Mar 26, 2021 0.1000 0.1100 0.1000 0.1000 599,000 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.1000 359,681 +0.01(+11.11%)
Mar 24, 2021 0.0800 0.1000 0.0800 0.0900 788,030 +0.00(+5.88%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0850 702,395 -0.01(-10.53%)
Mar 22, 2021 0.0850 0.0950 0.0850 0.0950 1,624,299 +0.01(+18.75%)
Mar 19, 2021 0.0700 0.0800 0.0700 0.0800 1,483,975 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0700 710 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 41,999 +0.01(+7.69%)
Mar 16, 2021 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 15, 2021 0.0650 0.0650 0.0650 0.0650 234,000 +0.00(+0.00%)
Mar 12, 2021 0.0600 0.0650 0.0600 0.0650 90,000 +0.00(+0.00%)
Mar 10, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 09, 2021 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
Mar 08, 2021 0.0550 0.0600 0.0550 0.0600 2,731,500 +0.00(+0.00%)
Mar 05, 2021 0.0550 0.0600 0.0550 0.0600 227,050 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 100,065 +0.00(+0.00%)
Mar 03, 2021 0.0600 0.0600 0.0600 0.0600 479,683 +0.00(+0.00%)
Mar 02, 2021 0.0600 0.0650 0.0600 0.0600 164,200 +0.00(+0.00%)
Feb 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2021 0.0600 0.0600 0.0600 0.0600 136,111 -0.01(-7.69%)
Feb 24, 2021 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 22, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 19, 2021 0.0550 0.0650 0.0550 0.0650 581,000 +0.01(+8.33%)
Feb 18, 2021 0.0550 0.0600 0.0550 0.0600 296,000 +0.00(+0.00%)
Feb 17, 2021 0.0600 0.0600 0.0550 0.0600 2,894,060 -0.01(-7.69%)
Feb 16, 2021 0.0650 0.0650 0.0650 0.0650 232,000 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0650 0.0650 0.0650 0.0650 193,000 +0.00(+0.00%)
Feb 10, 2021 0.0650 0.0700 0.0650 0.0650 66,100 -0.01(-7.14%)
Feb 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0700 0.0650 0.0700 116,000 +0.01(+7.69%)
Feb 04, 2021 0.0650 0.0650 0.0650 0.0650 515,000 +0.00(+0.00%)
Feb 03, 2021 0.0600 0.0650 0.0600 0.0650 156,845 +0.01(+8.33%)
Feb 02, 2021 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Feb 01, 2021 0.0600 0.0650 0.0600 0.0600 1,041,630 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 27, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jan 26, 2021 0.0650 0.0650 0.0650 0.0650 34,345 +0.01(+8.33%)
Jan 25, 2021 0.0650 0.0650 0.0600 0.0600 379,956 -0.01(-7.69%)
Jan 22, 2021 0.0600 0.0700 0.0600 0.0650 729,000 +0.01(+8.33%)
Jan 21, 2021 0.0550 0.0600 0.0550 0.0600 1,051,090 +0.00(+9.09%)
Jan 20, 2021 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 19, 2021 0.0500 0.0550 0.0500 0.0550 2,454,200 +0.00(+10.00%)
Jan 18, 2021 0.0500 0.0500 0.0450 0.0500 445,222 +0.00(+0.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0.0500 2,578,970 +0.00(+0.00%)
Jan 14, 2021 0.0500 0.0500 0.0500 0.0500 2,108,590 -0.00(-9.09%)
Jan 13, 2021 0.0700 0.0700 0.0500 0.0550 2,026,030 -0.02(-26.67%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0750 0.0600 0.0750 114,800 +0.01(+15.38%)
Dec 29, 2020 0.0700 0.0750 0.0650 0.0650 110,000 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2020 0.0650 0.0650 0.0650 0.0650 20,616 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0600 0.0650 16,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0650 0.0600 0.0650 85,800 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0650 0.0600 0.0650 175,000 +0.01(+8.33%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 2,200 -0.01(-7.14%)
Dec 11, 2020 0.0700 0.0700 0.0700 0.0700 143,000 +0.01(+7.69%)
Dec 10, 2020 0.0650 0.0650 0.0650 0.0650 58,000 +0.01(+8.33%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 56,200 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0.0600 123,500 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0700 0.0500 0.0600 297,833 -0.01(-14.29%)
Dec 04, 2020 0.0800 0.0800 0.0600 0.0700 191,000 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0700 0.0700 109,127 -0.00(-6.67%)
Dec 02, 2020 0.0650 0.0750 0.0600 0.0750 77,600 +0.01(+15.38%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 83,000 -0.01(-18.75%)
Nov 27, 2020 0.0550 0.1000 0.0550 0.0800 1,406,437 +0.04(+77.78%)
Nov 26, 2020 0.0500 0.0500 0.0450 0.0450 195,000 +0.00(+0.00%)
Nov 25, 2020 0.0450 0.0450 0.0450 0.0450 104,200 -0.01(-10.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 24,200 +0.01(+11.11%)
Nov 18, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 13, 2020 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 04, 2020 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-16.67%)
Nov 03, 2020 0.0600 0.0600 0.0600 0.0600 200,000 -0.01(-7.69%)
Oct 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 22, 2020 0.0600 0.0700 0.0600 0.0700 117,000 +0.00(+0.00%)
Oct 21, 2020 0.0700 0.0700 0.0700 0.0700 5,899 +0.01(+7.69%)
Oct 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Oct 15, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 14, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 13, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 06, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 05, 2020 0.0600 0.0700 0.0600 0.0700 15,000 +0.01(+16.67%)
Oct 01, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 30, 2020 0.0500 0.0500 0.0500 0.0500 78,000 +0.01(+11.11%)
Sep 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 24, 2020 0.0500 0.0500 0.0400 0.0400 197,191 -0.01(-20.00%)
Sep 23, 2020 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 22, 2020 0.0600 0.0600 0.0500 0.0500 202,500 -0.01(-16.67%)
Sep 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Sep 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Sep 03, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 4,999 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0800 0.0800 0.0800 64,000 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 3,788 +0.00(+0.00%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0800 1,606,850 +0.01(+6.67%)
Aug 26, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Aug 20, 2020 0.0700 0.0750 0.0700 0.0750 197,000 +0.01(+15.38%)
Aug 19, 2020 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Aug 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 10, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 07, 2020 0.0650 0.0650 0.0600 0.0600 121,283 -0.01(-7.69%)
Aug 06, 2020 0.0700 0.0700 0.0650 0.0650 29,000 +0.00(+0.00%)
Aug 05, 2020 0.0650 0.0700 0.0650 0.0650 73,000 -0.01(-7.14%)
Aug 04, 2020 0.0700 0.0700 0.0700 0.0700 103,100 -0.00(-6.67%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 30, 2020 0.0700 0.0700 0.0700 0.0700 198,349 +0.00(+0.00%)
Jul 29, 2020 0.0750 0.0750 0.0700 0.0700 104,136 +0.00(+0.00%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Jul 27, 2020 0.0750 0.0800 0.0700 0.0800 172,999 +0.01(+14.29%)
Jul 24, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 23, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jul 22, 2020 0.0700 0.0800 0.0700 0.0800 105,000 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0800 0.0600 0.0800 306,070 +0.00(+0.00%)
Jul 20, 2020 0.0700 0.0800 0.0700 0.0800 415,079 +0.02(+33.33%)
Jul 17, 2020 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Jul 16, 2020 0.0550 0.0550 0.0550 0.0550 185,000 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 18,500 +0.00(+0.00%)
Jul 13, 2020 0.0550 0.0550 0.0550 0.0550 216,000 +0.00(+0.00%)
Jul 10, 2020 0.0600 0.0650 0.0550 0.0550 492,000 -0.00(-8.33%)
Jul 09, 2020 0.0500 0.0600 0.0500 0.0600 538,000 +0.01(+33.33%)
Jul 08, 2020 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0350 0.0450 286,000 +0.00(+0.00%)
Jul 06, 2020 0.0350 0.0450 0.0350 0.0450 384,747 +0.01(+28.57%)
Jul 03, 2020 0.0350 0.0350 0.0350 0.0350 88,999 +0.00(+0.00%)
Jul 02, 2020 0.0350 0.0350 0.0350 0.0350 157,000 +0.00(+0.00%)
Jun 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2020 0.0350 0.0350 0.0350 0.0350 106,000 +0.00(+0.00%)
Jun 26, 2020 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
Jun 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 15, 2020 0.0350 0.0350 0.0300 0.0300 91,000 -0.01(-14.29%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jun 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 09, 2020 0.0300 0.0350 0.0300 0.0350 81,000 +0.00(+0.00%)
Jun 08, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-14.29%)
Jun 03, 2020 0.0350 0.0350 0.0350 0.0350 48,000 +0.01(+16.67%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
Jun 01, 2020 0.0350 0.0350 0.0300 0.0300 93,500 +0.00(+0.00%)
May 29, 2020 0.0300 0.0300 0.0300 0.0300 141,000 -0.01(-14.29%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 37,000 +0.01(+16.67%)
May 27, 2020 0.0300 0.0300 0.0300 0.0300 156,000 -0.01(-14.29%)
May 26, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
May 25, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
May 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 19, 2020 0.0300 0.0350 0.0300 0.0350 90,570 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
May 12, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 06, 2020 0.0300 0.0350 0.0300 0.0300 55,000 -0.01(-14.29%)
May 05, 2020 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
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.