Canada markets close in 47 minutes

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0050 (+5.56%)
As of 02:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.09500.09500.09500.09500.095034,909
May 18, 20220.09000.09000.09000.09000.0900-
May 17, 20220.09000.09000.09000.09000.09005,000
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.1000500
May 12, 20220.10000.10000.10000.10000.1000300
May 11, 20220.10000.10000.10000.10000.1000-
May 10, 20220.10000.10000.10000.10000.1000-
May 09, 20220.10000.10000.10000.10000.100033,000
May 06, 20220.10000.10000.10000.10000.1000101,400
May 05, 20220.11000.11000.10000.10000.1000100,000
May 04, 20220.11000.11000.11000.11000.110050,200
May 03, 20220.11000.11000.11000.11000.110079,500
May 02, 20220.11000.11000.11000.11000.110034,000
Apr 29, 20220.11000.11000.11000.11000.1100126,000
Apr 28, 20220.11000.11000.11000.11000.1100-
Apr 27, 20220.12000.12000.11000.11000.1100118,500
Apr 26, 20220.12000.12000.12000.12000.120037,500
Apr 25, 20220.12000.12000.12000.12000.120022,000
Apr 22, 20220.12000.12000.12000.12000.120065,000
Apr 21, 20220.12000.12000.12000.12000.120020,000
Apr 20, 20220.12000.12000.12000.12000.1200-
Apr 19, 20220.12000.12000.12000.12000.12008,000
Apr 18, 20220.12000.12000.12000.12000.120029,000
Apr 14, 20220.12000.12000.12000.12000.120012,500
Apr 13, 20220.12000.12000.12000.12000.120017,000
Apr 12, 20220.12000.12000.12000.12000.120036,500
Apr 11, 20220.12000.12000.12000.12000.120070,000
Apr 08, 20220.11000.12000.11000.12000.120063,000
Apr 07, 20220.11000.11000.11000.11000.11005,300
Apr 06, 20220.11000.11000.11000.11000.1100100
Apr 05, 20220.11000.11000.11000.11000.1100-
Apr 04, 20220.11000.11000.11000.11000.110031,100
Apr 01, 20220.11000.11000.11000.11000.110062,500
Mar 31, 20220.11000.11000.11000.11000.1100-
Mar 30, 20220.11000.11000.11000.11000.1100-
Mar 29, 20220.11000.11000.11000.11000.110020,000
Mar 28, 20220.11000.11000.11000.11000.110089,200
Mar 25, 20220.12000.12000.12000.12000.1200-
Mar 24, 20220.12000.12000.12000.12000.1200-
Mar 23, 20220.12000.12000.12000.12000.1200-
Mar 22, 20220.11000.12000.11000.12000.120089,000
Mar 21, 20220.12000.12000.12000.12000.120011,000
Mar 18, 20220.12000.12000.11000.11000.110041,600
Mar 17, 20220.12000.13000.12000.13000.130020,000
Mar 16, 20220.12000.13000.12000.12000.1200158,500
Mar 15, 20220.12000.12000.12000.12000.1200162,000
Mar 14, 20220.12000.12000.12000.12000.12001,500
Mar 11, 20220.12000.12000.12000.12000.1200185,000
Mar 10, 20220.12000.12000.11000.12000.1200414,000
Mar 09, 20220.12000.12000.12000.12000.1200111,500
Mar 08, 20220.12000.12000.12000.12000.120020,000
Mar 07, 20220.12000.12000.12000.12000.120056,400
Mar 04, 20220.12000.12000.12000.12000.120047,000
Mar 03, 20220.12000.12000.12000.12000.1200139,000
Mar 02, 20220.12000.12000.12000.12000.12002,000
Mar 01, 20220.13000.14000.13000.14000.1400104,000
Feb 28, 20220.12000.12000.12000.12000.120061,000
Feb 25, 20220.12000.13000.12000.13000.130067,500
Feb 24, 20220.12000.12000.12000.12000.120070,000
Feb 23, 20220.12000.12000.12000.12000.1200-
Feb 22, 20220.12000.12000.12000.12000.120010,100
Feb 18, 20220.12000.13000.12000.12000.1200107,000
Feb 17, 20220.12000.12000.12000.12000.1200-
Feb 16, 20220.12000.12000.12000.12000.120015,000
Feb 15, 20220.12000.12000.12000.12000.120029,100
Feb 14, 20220.13000.13000.13000.13000.1300-
Feb 11, 20220.13000.13000.13000.13000.1300100
Feb 10, 20220.13000.13000.13000.13000.1300300
Feb 09, 20220.13000.13000.13000.13000.13004,600
Feb 08, 20220.12000.13000.12000.13000.1300138,500
Feb 07, 20220.12000.12000.12000.12000.120069,500
Feb 04, 20220.12000.12000.12000.12000.120071,000
Feb 03, 20220.11000.11000.11000.11000.1100-
Feb 02, 20220.12000.12000.11000.11000.110089,500
Feb 01, 20220.12000.12000.10000.11000.1100127,300
Jan 31, 20220.12000.12000.12000.12000.12005,200
Jan 28, 20220.11000.11000.11000.11000.110025,000
Jan 27, 20220.12000.12000.12000.12000.1200-
Jan 26, 20220.12000.12000.12000.12000.120050,000
Jan 25, 20220.11000.11000.11000.11000.11004,500
Jan 24, 20220.12000.12000.12000.12000.1200-
Jan 21, 20220.12000.12000.12000.12000.120052,500
Jan 20, 20220.11000.12000.11000.12000.120013,600
Jan 19, 20220.11000.11000.11000.11000.110039,000
Jan 18, 20220.11000.11000.11000.11000.11001,000
Jan 17, 20220.11000.11000.11000.11000.110058,500
Jan 14, 20220.12000.12000.12000.12000.12002,800
Jan 13, 20220.12000.12000.12000.12000.120094,500
Jan 12, 20220.13000.13000.11000.12000.1200130,500
Jan 11, 20220.12000.12000.12000.12000.1200-
Jan 10, 20220.12000.12000.12000.12000.120051,500
Jan 07, 20220.12000.12000.12000.12000.120030,000
Jan 06, 20220.11000.11000.11000.11000.110050,000
Jan 05, 20220.11000.12000.11000.12000.120087,700
Jan 04, 20220.11000.11000.11000.11000.110039,500
Dec 31, 20210.11000.11000.11000.11000.110050,000
Dec 30, 20210.11000.11000.11000.11000.1100399,500
Dec 29, 20210.11000.11000.11000.11000.110014,000
Dec 24, 20210.11000.11000.11000.11000.1100600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...