AHR.V - Amarc Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20200.05000.05000.05000.05000.0500-
Feb. 24, 20200.05000.05000.05000.05000.05004,000
Feb. 21, 20200.05000.05000.05000.05000.0500-
Feb. 20, 20200.05000.05000.05000.05000.050029,000
Feb. 19, 20200.05000.05000.05000.05000.050040,800
Feb. 18, 20200.05000.05000.05000.05000.050020,700
Feb. 14, 20200.05000.05000.05000.05000.050086,000
Feb. 13, 20200.05000.05000.05000.05000.050040,000
Feb. 12, 20200.05000.06000.05000.06000.060012,000
Feb. 11, 20200.05000.05000.05000.05000.0500-
Feb. 10, 20200.05000.05000.05000.05000.0500-
Feb. 07, 20200.05000.05000.05000.05000.0500-
Feb. 06, 20200.05000.05000.05000.05000.050014,500
Feb. 05, 20200.06000.06000.06000.06000.060065,000
Feb. 04, 20200.06000.06000.06000.06000.060024,700
Feb. 03, 20200.06000.07000.06000.07000.070034,000
Jan. 31, 20200.06000.06000.06000.06000.060015,000
Jan. 30, 20200.06000.06000.06000.06000.0600-
Jan. 29, 20200.06000.06000.05000.06000.060040,000
Jan. 28, 20200.06000.06000.06000.06000.060027,000
Jan. 27, 20200.07000.07000.05000.06000.0600108,000
Jan. 24, 20200.06000.08000.06000.08000.0800247,600
Jan. 23, 20200.05000.05000.05000.05000.0500-
Jan. 22, 20200.05000.05000.05000.05000.0500-
Jan. 21, 20200.04000.05000.04000.05000.05002,882,000
Jan. 20, 20200.04000.04000.04000.04000.0400-
Jan. 17, 20200.04000.04000.04000.04000.0400100,000
Jan. 16, 20200.05000.05000.05000.05000.05005,600
Jan. 15, 20200.05000.05000.05000.05000.0500-
Jan. 14, 20200.05000.05000.05000.05000.050045,000
Jan. 13, 20200.05000.05000.05000.05000.0500-
Jan. 10, 20200.05000.05000.05000.05000.050019,500
Jan. 09, 20200.04000.04000.04000.04000.040032,200
Jan. 08, 20200.05000.05000.05000.05000.0500-
Jan. 07, 20200.06000.06000.05000.05000.050068,500
Jan. 06, 20200.06000.06000.06000.06000.060071,000
Jan. 03, 20200.05000.05000.05000.05000.0500-
Jan. 02, 20200.05000.05000.05000.05000.05003,000
Dec. 31, 20190.05000.05000.05000.05000.050010,000
Dec. 30, 20190.05000.05000.05000.05000.050012,000
Dec. 27, 20190.04000.04000.04000.04000.040030,000
Dec. 24, 20190.05000.05000.04000.04000.04007,300
Dec. 23, 20190.04000.04000.04000.04000.040025,000
Dec. 20, 20190.04000.04000.04000.04000.040014,000
Dec. 19, 20190.05000.05000.05000.05000.0500-
Dec. 18, 20190.05000.05000.05000.05000.0500-
Dec. 17, 20190.05000.05000.05000.05000.0500-
Dec. 16, 20190.05000.05000.05000.05000.05003,000
Dec. 13, 20190.04000.05000.04000.04000.040073,000
Dec. 12, 20190.04000.04000.04000.04000.0400-
Dec. 11, 20190.04000.04000.04000.04000.04002,700
Dec. 10, 20190.05000.05000.04000.04000.040020,000
Dec. 09, 20190.04000.04000.04000.04000.0400-
Dec. 06, 20190.04000.04000.04000.04000.0400-
Dec. 05, 20190.04000.04000.04000.04000.040028,000
Dec. 04, 20190.04000.04000.04000.04000.040020,000
Dec. 03, 20190.04000.04000.04000.04000.0400-
Dec. 02, 20190.04000.04000.04000.04000.0400-
Nov. 29, 20190.04000.04000.04000.04000.0400-
Nov. 28, 20190.04000.04000.04000.04000.0400-
Nov. 27, 20190.04000.04000.04000.04000.040063,000
Nov. 26, 20190.04000.04000.04000.04000.0400-
Nov. 25, 20190.04000.04000.04000.04000.040010,000
Nov. 22, 20190.04000.06000.04000.06000.0600151,000
Nov. 21, 20190.03000.03000.03000.03000.0300-
Nov. 20, 20190.03000.03000.03000.03000.030047,000
Nov. 19, 20190.03000.03000.03000.03000.03001,000
Nov. 18, 20190.04000.04000.04000.04000.0400300
Nov. 15, 20190.04000.04000.04000.04000.040030,000
Nov. 14, 20190.04000.04000.04000.04000.0400-
Nov. 13, 20190.04000.04000.04000.04000.040020,000
Nov. 12, 20190.04000.04000.04000.04000.040016,000
Nov. 11, 20190.04000.04000.04000.04000.0400-
Nov. 08, 20190.04000.04000.04000.04000.040017,500
Nov. 07, 20190.04000.04000.04000.04000.040020,000
Nov. 06, 20190.04000.04000.04000.04000.0400-
Nov. 05, 20190.04000.04000.04000.04000.0400-
Nov. 04, 20190.04000.04000.04000.04000.0400-
Nov. 01, 20190.04000.04000.04000.04000.0400-
Oct. 31, 20190.04000.04000.04000.04000.0400-
Oct. 30, 20190.04000.04000.04000.04000.0400-
Oct. 29, 20190.04000.04000.04000.04000.040020,000
Oct. 28, 20190.04000.04000.04000.04000.040012,000
Oct. 25, 20190.05000.05000.04000.04000.040013,300
Oct. 24, 20190.04000.04000.04000.04000.040010,000
Oct. 23, 20190.04000.04000.04000.04000.040043,000
Oct. 22, 20190.04000.04000.04000.04000.040025,000
Oct. 21, 20190.05000.05000.05000.05000.0500-
Oct. 18, 20190.05000.05000.05000.05000.0500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...