Canada markets closed

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 01:52PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.12500.12500.12000.12000.120048,300
Mar 30, 20230.13000.13000.13000.13000.130069,000
Mar 29, 20230.13000.13000.13000.13000.130025,000
Mar 28, 20230.13000.13000.13000.13000.130077,000
Mar 27, 20230.13000.13000.13000.13000.130058,000
Mar 24, 20230.13000.13000.13000.13000.13003,000
Mar 23, 20230.12000.12000.12000.12000.120033,500
Mar 22, 20230.13000.13000.13000.13000.130044,600
Mar 21, 20230.13000.13000.13000.13000.1300206,500
Mar 20, 20230.13000.13000.13000.13000.13003,100
Mar 17, 20230.13000.13000.13000.13000.1300-
Mar 16, 20230.13000.13000.13000.13000.130029,000
Mar 15, 20230.13000.13000.13000.13000.1300-
Mar 14, 20230.13000.13000.13000.13000.1300183,000
Mar 13, 20230.14000.14000.13000.13000.130093,500
Mar 10, 20230.14000.14000.14000.14000.140038,000
Mar 09, 20230.14000.14000.14000.14000.14001,500
Mar 08, 20230.13000.13000.13000.13000.130015,000
Mar 07, 20230.14000.14000.13000.14000.1400131,500
Mar 06, 20230.14000.14000.14000.14000.140010,000
Mar 03, 20230.15000.16000.14000.14000.1400144,500
Mar 02, 20230.15000.15000.15000.15000.1500138,500
Mar 01, 20230.16000.16000.16000.16000.1600700
Feb 28, 20230.16000.16000.16000.16000.1600-
Feb 27, 20230.16000.16000.16000.16000.160058,500
Feb 24, 20230.16000.16000.16000.16000.1600217,500
Feb 23, 20230.16000.16000.16000.16000.16003,500
Feb 22, 20230.16000.17000.16000.16000.160077,000
Feb 21, 20230.17000.17000.16000.16000.160064,400
Feb 17, 20230.16000.16000.16000.16000.160037,600
Feb 16, 20230.16000.17000.16000.17000.1700113,500
Feb 15, 20230.16000.17000.16000.16000.160060,000
Feb 14, 20230.15000.15000.15000.15000.1500160,000
Feb 13, 20230.16000.16000.16000.16000.160058,400
Feb 10, 20230.16000.16000.16000.16000.160013,500
Feb 09, 20230.17000.17000.16000.16000.160023,000
Feb 08, 20230.17000.17000.16000.16000.16002,500
Feb 07, 20230.17000.17000.17000.17000.1700400
Feb 06, 20230.16000.17000.16000.17000.170045,200
Feb 03, 20230.16000.17000.16000.17000.1700112,600
Feb 02, 20230.16000.16000.16000.16000.1600109,200
Feb 01, 20230.16000.17000.16000.17000.1700164,000
Jan 31, 20230.16000.16000.16000.16000.160083,700
Jan 30, 20230.17000.17000.16000.16000.1600132,300
Jan 27, 20230.17000.17000.17000.17000.17008,700
Jan 26, 20230.17000.17000.16000.17000.1700168,800
Jan 25, 20230.16000.17000.16000.16000.160080,000
Jan 24, 20230.15000.16000.15000.16000.1600128,400
Jan 23, 20230.16000.16000.15000.16000.160055,500
Jan 20, 20230.16000.16000.16000.16000.1600163,600
Jan 19, 20230.16000.16000.16000.16000.160083,600
Jan 18, 20230.15000.17000.15000.16000.1600197,500
Jan 17, 20230.15000.16000.15000.16000.1600207,200
Jan 16, 20230.16000.16000.14000.14000.1400142,100
Jan 13, 20230.16000.17000.16000.16000.160046,400
Jan 12, 20230.16000.16000.15000.16000.1600155,500
Jan 11, 20230.14000.14000.14000.14000.140026,900
Jan 10, 20230.14000.14000.14000.14000.140097,100
Jan 09, 20230.14000.14000.14000.14000.14006,300
Jan 06, 20230.14000.14000.14000.14000.1400312,300
Jan 05, 20230.14000.14000.14000.14000.1400303,400
Jan 04, 20230.16000.16000.14000.14000.140040,000
Jan 03, 20230.16000.16000.15000.15000.150029,600
Dec 30, 20220.15000.15000.15000.15000.150018,400
Dec 29, 20220.15000.17000.15000.17000.170082,000
Dec 28, 20220.15000.17000.15000.17000.170081,800
Dec 23, 20220.15000.15000.15000.15000.150022,000
Dec 22, 20220.14000.15000.14000.15000.150036,000
Dec 21, 20220.14000.14000.14000.14000.140019,000
Dec 20, 20220.14000.14000.14000.14000.140010,500
Dec 19, 20220.14000.14000.14000.14000.1400105,000
Dec 16, 20220.14000.15000.14000.14000.1400162,000
Dec 15, 20220.14000.14000.14000.14000.140012,000
Dec 14, 20220.15000.15000.15000.15000.1500500
Dec 13, 20220.14000.15000.14000.14000.1400149,000
Dec 12, 20220.14000.15000.14000.14000.1400123,100
Dec 09, 20220.13000.13000.13000.13000.1300-
Dec 08, 20220.14000.14000.13000.13000.130073,500
Dec 07, 20220.13000.13000.13000.13000.1300138,500
Dec 06, 20220.14000.14000.14000.14000.1400-
Dec 05, 20220.14000.14000.14000.14000.140030,000
Dec 02, 20220.14000.14000.14000.14000.140018,700
Dec 01, 20220.14000.14000.14000.14000.1400259,500
Nov 30, 20220.14000.14000.14000.14000.1400-
Nov 29, 20220.14000.14000.14000.14000.1400371,000
Nov 28, 20220.14000.14000.14000.14000.140024,000
Nov 25, 20220.15000.15000.15000.15000.1500-
Nov 24, 20220.15000.15000.15000.15000.1500-
Nov 23, 20220.15000.15000.15000.15000.150044,700
Nov 22, 20220.14000.16000.14000.16000.1600411,800
Nov 21, 20220.14000.14000.14000.14000.14009,600
Nov 18, 20220.14000.14000.14000.14000.14003,500
Nov 17, 20220.13000.13000.13000.13000.130059,500
Nov 16, 20220.14000.14000.14000.14000.140018,600
Nov 15, 20220.14000.15000.13000.15000.150068,000
Nov 14, 20220.15000.15000.14000.14000.140052,200
Nov 11, 20220.14000.14000.14000.14000.1400150,500
Nov 10, 20220.14000.14000.14000.14000.1400-
Nov 09, 20220.14000.14000.14000.14000.140011,000
Nov 08, 20220.13000.13000.13000.13000.130067,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...