AHR.V - Amarc Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.05500.05500.05500.05500.05502,625
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
May 24, 20190.05000.05000.05000.05000.0500-
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05000.05000.05000.05000.05002,000
May 21, 20190.04000.05000.04000.05000.050035,000
May 17, 20190.05000.05000.05000.05000.050029,500
May 16, 20190.05000.05000.05000.05000.050068,000
May 15, 20190.05000.05000.05000.05000.0500143,300
May 14, 20190.05000.05000.05000.05000.0500-
May 13, 20190.05000.05000.05000.05000.050025,000
May 10, 20190.05000.05000.05000.05000.0500-
May 09, 20190.05000.05000.05000.05000.0500-
May 08, 20190.05000.05000.05000.05000.05005,000
May 07, 20190.06000.06000.06000.06000.060010,000
May 06, 20190.05000.05000.05000.05000.050010,000
May 03, 20190.06000.06000.06000.06000.06004,000
May 02, 20190.05000.05000.05000.05000.050084,000
May 01, 20190.06000.06000.06000.06000.06005,000
Apr 30, 20190.05000.05000.05000.05000.050010,000
Apr 29, 20190.06000.06000.06000.06000.060025,500
Apr 26, 20190.06000.06000.06000.06000.0600-
Apr 25, 20190.06000.06000.06000.06000.06009,500
Apr 24, 20190.06000.06000.06000.06000.0600-
Apr 23, 20190.07000.07000.06000.06000.060042,000
Apr 22, 20190.07000.07000.07000.07000.0700-
Apr 18, 20190.06000.07000.06000.07000.070059,000
Apr 17, 20190.07000.07000.07000.07000.0700-
Apr 16, 20190.07000.07000.07000.07000.0700500
Apr 15, 20190.07000.07000.07000.07000.0700-
Apr 12, 20190.07000.07000.07000.07000.0700-
Apr 11, 20190.06000.07000.06000.07000.0700120,000
Apr 10, 20190.06000.06000.06000.06000.060020,000
Apr 09, 20190.06000.07000.06000.07000.070010,300
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.05007,000
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.05000.05000.05000.05000.0500-
Apr 02, 20190.05000.05000.05000.05000.0500-
Apr 01, 20190.05000.05000.05000.05000.050010,000
Mar 29, 20190.05000.05000.05000.05000.05005,000
Mar 28, 20190.05000.05000.05000.05000.050013,000
Mar 27, 20190.06000.06000.06000.06000.060015,000
Mar 26, 20190.07000.07000.07000.07000.0700-
Mar 25, 20190.07000.07000.07000.07000.0700106,000
Mar 22, 20190.06000.06000.06000.06000.0600-
Mar 21, 20190.06000.06000.06000.06000.0600-
Mar 20, 20190.06000.06000.06000.06000.0600-
Mar 19, 20190.05000.06000.05000.06000.06002,000
Mar 18, 20190.05000.06000.05000.05000.050059,400
Mar 15, 20190.05000.05000.05000.05000.050021,000
Mar 14, 20190.05000.06000.05000.06000.060046,000
Mar 13, 20190.05000.05000.05000.05000.05005,000
Mar 12, 20190.05000.05000.05000.05000.050044,000
Mar 11, 20190.06000.06000.06000.06000.0600-
Mar 08, 20190.06000.06000.06000.06000.0600-
Mar 07, 20190.06000.06000.06000.06000.060036,000
Mar 06, 20190.06000.06000.06000.06000.0600-
Mar 05, 20190.06000.06000.06000.06000.060010,000
Mar 04, 20190.06000.06000.06000.06000.06006,500
Mar 01, 20190.07000.07000.07000.07000.0700-
Feb 28, 20190.07000.07000.07000.07000.0700-
Feb 27, 20190.07000.07000.07000.07000.07003,600
Feb 26, 20190.06000.06000.06000.06000.060016,000
Feb 25, 20190.06000.06000.06000.06000.0600500
Feb 22, 20190.06000.06000.06000.06000.0600380,000
Feb 21, 20190.06000.06000.06000.06000.0600134,500
Feb 20, 20190.06000.06000.06000.06000.060030,000
Feb 19, 20190.06000.07000.06000.07000.070074,000
Feb 15, 20190.06000.06000.06000.06000.060010,000
Feb 14, 20190.06000.06000.06000.06000.0600-
Feb 13, 20190.06000.06000.06000.06000.060051,500
Feb 12, 20190.06000.06000.06000.06000.0600-
Feb 11, 20190.06000.06000.06000.06000.0600-
Feb 08, 20190.06000.06000.06000.06000.0600-
Feb 07, 20190.06000.06000.06000.06000.06009,000
Feb 06, 20190.07000.07000.07000.07000.070033,000
Feb 05, 20190.06000.06000.06000.06000.0600-
Feb 04, 20190.06000.06000.06000.06000.06007,000
Feb 01, 20190.05000.06000.05000.05000.050056,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...