Canada markets close in 1 hour 3 minutes

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
As of 02:24PM EDT. Market open.
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 20230.09000.10500.08500.10500.105032,885
Sept 29, 20230.10000.10000.10000.10000.100060,500
Sept 28, 20230.09000.09000.09000.09000.0900-
Sept 27, 20230.09000.09000.09000.09000.090050,000
Sept 26, 20230.10000.10000.10000.10000.100013,800
Sept 25, 20230.09000.09000.09000.09000.0900-
Sept 22, 20230.09000.09000.09000.09000.090051,000
Sept 21, 20230.10000.10000.10000.10000.10005,000
Sept 20, 20230.10000.10000.10000.10000.1000-
Sept 19, 20230.09000.10000.09000.10000.100064,000
Sept 18, 20230.10000.10000.10000.10000.1000-
Sept 15, 20230.10000.10000.10000.10000.10009,000
Sept 14, 20230.10000.10000.10000.10000.100089,500
Sept 13, 20230.10000.11000.10000.10000.100027,000
Sept 12, 20230.11000.11000.11000.11000.1100-
Sept 11, 20230.11000.11000.11000.11000.11007,000
Sept 08, 20230.10000.10000.10000.10000.100022,700
Sept 07, 20230.10000.10000.10000.10000.100020,000
Sept 06, 20230.10000.10000.10000.10000.1000-
Sept 05, 20230.10000.10000.10000.10000.1000-
Sept 01, 20230.10000.10000.10000.10000.1000500
Aug 31, 20230.10000.10000.10000.10000.1000-
Aug 30, 20230.10000.10000.10000.10000.10002,000
Aug 29, 20230.11000.11000.10000.10000.100053,000
Aug 28, 20230.10000.12000.10000.12000.120034,000
Aug 25, 20230.10000.10000.10000.10000.1000500
Aug 24, 20230.10000.10000.10000.10000.1000-
Aug 23, 20230.10000.10000.10000.10000.100015,000
Aug 22, 20230.10000.10000.10000.10000.1000-
Aug 21, 20230.10000.10000.10000.10000.10005,000
Aug 18, 20230.10000.10000.10000.10000.100023,000
Aug 17, 20230.10000.10000.10000.10000.1000-
Aug 16, 20230.10000.10000.10000.10000.1000-
Aug 15, 20230.10000.10000.10000.10000.1000-
Aug 14, 20230.10000.10000.10000.10000.1000-
Aug 11, 20230.10000.10000.10000.10000.100013,000
Aug 10, 20230.10000.10000.10000.10000.100086,900
Aug 09, 20230.10000.10000.10000.10000.100012,100
Aug 08, 20230.11000.11000.10000.10000.100032,900
Aug 04, 20230.11000.11000.10000.11000.11009,500
Aug 03, 20230.10000.10000.10000.10000.100030,000
Aug 02, 20230.10000.10000.10000.10000.100020,000
Aug 01, 20230.10000.10000.10000.10000.100012,500
Jul 31, 20230.10000.10000.10000.10000.100026,500
Jul 28, 20230.10000.11000.10000.10000.1000196,300
Jul 27, 20230.12000.12000.11000.11000.110014,000
Jul 26, 20230.11000.11000.11000.11000.110020,500
Jul 25, 20230.10000.11000.10000.11000.110059,500
Jul 24, 20230.11000.11000.10000.11000.1100141,700
Jul 21, 20230.11000.11000.11000.11000.110037,800
Jul 20, 20230.11000.11000.11000.11000.11001,500
Jul 19, 20230.11000.11000.11000.11000.110010,000
Jul 18, 20230.12000.12000.12000.12000.120022,000
Jul 17, 20230.13000.13000.13000.13000.1300105,000
Jul 14, 20230.12000.12000.12000.12000.120050,000
Jul 13, 20230.13000.13000.11000.11000.1100119,000
Jul 12, 20230.13000.13000.13000.13000.130029,500
Jul 11, 20230.11000.11000.11000.11000.1100-
Jul 10, 20230.11000.11000.11000.11000.110011,000
Jul 07, 20230.12000.13000.12000.12000.1200146,000
Jul 06, 20230.11000.11000.11000.11000.1100107,500
Jul 05, 20230.11000.11000.11000.11000.1100-
Jul 04, 20230.11000.11000.11000.11000.1100-
Jun 30, 20230.12000.12000.11000.11000.11003,000
Jun 29, 20230.11000.11000.11000.11000.1100-
Jun 28, 20230.11000.11000.11000.11000.1100-
Jun 27, 20230.12000.12000.11000.11000.110069,000
Jun 26, 20230.12000.12000.12000.12000.120016,000
Jun 23, 20230.12000.12000.12000.12000.12009,000
Jun 22, 20230.12000.12000.12000.12000.1200-
Jun 21, 20230.12000.12000.12000.12000.120013,000
Jun 20, 20230.13000.13000.13000.13000.130011,500
Jun 19, 20230.14000.14000.14000.14000.1400-
Jun 16, 20230.14000.14000.14000.14000.140030,000
Jun 15, 20230.14000.14000.12000.12000.120038,300
Jun 14, 20230.14000.14000.14000.14000.1400-
Jun 13, 20230.14000.14000.14000.14000.14005,500
Jun 12, 20230.14000.14000.14000.14000.1400-
Jun 09, 20230.14000.14000.14000.14000.1400-
Jun 08, 20230.14000.14000.14000.14000.1400-
Jun 07, 20230.14000.14000.14000.14000.140032,000
Jun 06, 20230.14000.14000.14000.14000.14007,900
Jun 05, 20230.13000.13000.13000.13000.1300-
Jun 02, 20230.13000.13000.13000.13000.1300-
Jun 01, 20230.13000.13000.13000.13000.1300-
May 31, 20230.13000.13000.13000.13000.130016,500
May 30, 20230.13000.13000.13000.13000.1300-
May 29, 20230.13000.13000.13000.13000.130029,000
May 26, 20230.13000.13000.13000.13000.130024,500
May 25, 20230.13000.13000.13000.13000.130021,000
May 24, 20230.13000.13000.13000.13000.1300-
May 23, 20230.12000.13000.12000.13000.130047,100
May 19, 20230.12000.12000.12000.12000.120015,500
May 18, 20230.12000.13000.12000.12000.1200108,100
May 17, 20230.12000.12000.11000.12000.120072,100
May 16, 20230.12000.12000.12000.12000.12006,500
May 15, 20230.13000.13000.13000.13000.130057,500
May 12, 20230.13000.13000.12000.12000.120017,500
May 11, 20230.12000.13000.12000.13000.130078,000
May 10, 20230.12000.13000.12000.13000.1300176,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...