AHR.V - Amarc Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20190.05000.05000.05000.05000.0500-
Oct. 16, 20190.05000.05000.05000.05000.0500-
Oct. 15, 20190.05000.05000.05000.05000.0500-
Oct. 11, 20190.05000.05000.05000.05000.0500-
Oct. 10, 20190.05000.05000.05000.05000.0500-
Oct. 09, 20190.05000.05000.05000.05000.0500-
Oct. 08, 20190.05000.05000.05000.05000.050039,000
Oct. 07, 20190.04000.04000.04000.04000.0400-
Oct. 04, 20190.04000.04000.04000.04000.0400-
Oct. 03, 20190.04000.04000.04000.04000.0400-
Oct. 02, 20190.04000.04000.04000.04000.0400-
Oct. 01, 20190.04000.04000.04000.04000.040041,000
Sep. 30, 20190.05000.05000.05000.05000.050013,000
Sep. 27, 20190.05000.05000.05000.05000.0500-
Sep. 26, 20190.05000.05000.05000.05000.0500-
Sep. 25, 20190.05000.05000.05000.05000.0500-
Sep. 24, 20190.05000.05000.05000.05000.0500-
Sep. 23, 20190.05000.05000.05000.05000.0500-
Sep. 20, 20190.05000.05000.05000.05000.0500-
Sep. 19, 20190.05000.05000.05000.05000.0500-
Sep. 18, 20190.06000.06000.05000.05000.050076,700
Sep. 17, 20190.06000.06000.06000.06000.06009,000
Sep. 16, 20190.06000.06000.06000.06000.0600-
Sep. 13, 20190.06000.06000.06000.06000.060010,000
Sep. 12, 20190.06000.06000.05000.05000.05002,000
Sep. 11, 20190.06000.06000.06000.06000.0600-
Sep. 10, 20190.05000.06000.05000.06000.06004,000
Sep. 09, 20190.06000.06000.06000.06000.060028,000
Sep. 06, 20190.05000.06000.05000.06000.060049,000
Sep. 05, 20190.05000.05000.05000.05000.05005,000
Sep. 04, 20190.05000.05000.05000.05000.0500-
Sep. 03, 20190.05000.05000.05000.05000.0500-
Aug. 30, 20190.05000.05000.05000.05000.050025,000
Aug. 29, 20190.05000.05000.05000.05000.0500-
Aug. 28, 20190.05000.05000.05000.05000.0500-
Aug. 27, 20190.05000.05000.05000.05000.050025,000
Aug. 26, 20190.05000.05000.05000.05000.0500-
Aug. 23, 20190.05000.05000.05000.05000.0500-
Aug. 22, 20190.05000.05000.05000.05000.0500-
Aug. 21, 20190.05000.05000.05000.05000.0500100
Aug. 20, 20190.05000.05000.05000.05000.0500-
Aug. 19, 20190.05000.05000.05000.05000.0500-
Aug. 16, 20190.05000.05000.05000.05000.050016,500
Aug. 15, 20190.06000.06000.06000.06000.06005,000
Aug. 14, 20190.06000.06000.06000.06000.06005,000
Aug. 13, 20190.06000.06000.06000.06000.06005,000
Aug. 12, 20190.05000.05000.05000.05000.050010,000
Aug. 09, 20190.05000.05000.05000.05000.05001,000
Aug. 08, 20190.06000.06000.06000.06000.060027,200
Aug. 07, 20190.06000.06000.05000.05000.05008,000
Aug. 06, 20190.06000.06000.05000.05000.050043,000
Aug. 02, 20190.06000.06000.05000.05000.050043,000
Aug. 01, 20190.05000.05000.05000.05000.050091,000
Jul. 31, 20190.05000.05000.05000.05000.050091,000
Jul. 30, 20190.04000.05000.04000.05000.0500134,000
Jul. 29, 20190.05000.05000.05000.05000.050024,000
Jul. 26, 20190.05000.05000.05000.05000.050024,000
Jul. 25, 20190.05000.05000.05000.05000.050019,300
Jul. 24, 20190.05000.05000.05000.05000.050019,300
Jul. 23, 20190.05000.05000.05000.05000.050019,300
Jul. 22, 20190.05000.06000.05000.06000.060028,000
Jul. 19, 20190.05000.06000.05000.06000.060028,000
Jul. 18, 20190.05000.06000.05000.05000.050069,500
Jul. 17, 20190.05000.05000.05000.05000.050045,000
Jul. 16, 20190.05000.05000.05000.05000.05002,000
Jul. 15, 20190.05000.05000.05000.05000.05002,000
Jul. 12, 20190.05000.05000.05000.05000.050012,000
Jul. 11, 20190.06000.06000.05000.05000.05003,000
Jul. 10, 20190.06000.06000.05000.05000.05003,000
Jul. 09, 20190.06000.06000.05000.05000.05007,000
Jul. 08, 20190.06000.06000.05000.05000.050016,000
Jul. 05, 20190.05000.05000.05000.05000.05005,000
Jul. 04, 20190.06000.06000.06000.06000.060018,000
Jul. 03, 20190.06000.06000.06000.06000.0600-
Jul. 02, 20190.06000.06000.06000.06000.060018,000
Jun. 28, 20190.06000.06000.06000.06000.060018,000
Jun. 27, 20190.06000.06000.06000.06000.060050,000
Jun. 26, 20190.06000.06000.05000.05000.050045,000
Jun. 25, 20190.06000.06000.06000.06000.06002,600
Jun. 24, 20190.06000.06000.06000.06000.0600-
Jun. 21, 20190.06000.06000.06000.06000.060013,000
Jun. 20, 20190.05000.05000.05000.05000.050022,500
Jun. 19, 20190.06000.07000.05000.05000.0500125,000
Jun. 18, 20190.06000.06000.06000.06000.060036,800
Jun. 17, 20190.05000.06000.05000.06000.060069,000
Jun. 14, 20190.05000.05000.05000.05000.050030,000
Jun. 13, 20190.04000.05000.04000.05000.0500252,000
Jun. 12, 20190.04000.06000.04000.05000.0500276,000
Jun. 11, 20190.04000.04000.04000.04000.040022,000
Jun. 10, 20190.04000.04000.04000.04000.04004,500
Jun. 07, 20190.04000.04000.04000.04000.04008,000
Jun. 06, 20190.04000.05000.04000.04000.040018,000
Jun. 05, 20190.04000.04000.04000.04000.040028,000
Jun. 04, 20190.05000.05000.05000.05000.0500-
Jun. 03, 20190.05000.05000.05000.05000.05006,500
May 31, 20190.05000.05000.05000.05000.050050,000
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.050015,000
May 28, 20190.05000.05000.05000.05000.050031,000
May 27, 20190.04000.04000.04000.04000.04009,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...