Canada markets closed

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0050 (-3.12%)
At close: 01:42PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.15500.15500.15500.15500.15509,000
May 28, 20240.17000.17000.16000.16000.160049,900
May 27, 20240.17000.17000.17000.17000.17003,500
May 24, 20240.17000.17000.17000.17000.1700-
May 23, 20240.17000.17000.17000.17000.1700-
May 22, 20240.16000.17000.16000.17000.170011,000
May 21, 20240.16000.16000.14000.15000.1500328,100
May 17, 20240.17000.17000.17000.17000.170095,100
May 16, 20240.17000.17000.16000.17000.170027,500
May 15, 20240.17000.17000.16000.16000.160027,500
May 14, 20240.16000.17000.16000.17000.170058,900
May 13, 20240.16000.16000.16000.16000.160039,500
May 10, 20240.16000.16000.16000.16000.16003,000
May 09, 20240.16000.17000.16000.17000.170020,500
May 08, 20240.16000.17000.16000.17000.170032,500
May 07, 20240.17000.17000.16000.17000.170067,500
May 06, 20240.17000.17000.16000.16000.160072,800
May 03, 20240.17000.17000.16000.17000.170074,000
May 02, 20240.17000.17000.16000.17000.1700122,700
May 01, 20240.17000.17000.16000.16000.1600248,400
Apr 30, 20240.17000.17000.17000.17000.170047,200
Apr 29, 20240.17000.17000.17000.17000.1700192,700
Apr 26, 20240.16000.17000.16000.17000.170078,000
Apr 25, 20240.17000.17000.17000.17000.170016,500
Apr 24, 20240.16000.17000.16000.17000.170099,600
Apr 23, 20240.16000.17000.16000.17000.170097,300
Apr 22, 20240.17000.18000.16000.17000.1700274,500
Apr 19, 20240.15000.18000.15000.17000.1700554,000
Apr 18, 20240.15000.16000.15000.15000.1500285,000
Apr 17, 20240.12000.16000.12000.14000.1400642,100
Apr 16, 20240.12000.13000.12000.12000.120085,500
Apr 15, 20240.12000.12000.12000.12000.120040,000
Apr 12, 20240.11000.12000.11000.12000.1200195,700
Apr 11, 20240.11000.11000.11000.11000.110013,500
Apr 10, 20240.11000.11000.11000.11000.1100-
Apr 09, 20240.11000.11000.11000.11000.110074,000
Apr 08, 20240.11000.12000.11000.12000.1200100,300
Apr 05, 20240.10000.11000.10000.11000.1100143,800
Apr 04, 20240.11000.11000.11000.11000.110020,800
Apr 03, 20240.11000.11000.11000.11000.11006,000
Apr 02, 20240.10000.10000.10000.10000.1000-
Apr 01, 20240.11000.11000.10000.10000.1000197,000
Mar 28, 20240.11000.11000.11000.11000.11003,500
Mar 27, 20240.11000.11000.11000.11000.110019,000
Mar 26, 20240.11000.11000.11000.11000.110033,000
Mar 25, 20240.11000.11000.11000.11000.110020,000
Mar 22, 20240.11000.11000.11000.11000.110011,600
Mar 21, 20240.11000.11000.11000.11000.110033,500
Mar 20, 20240.11000.11000.11000.11000.110055,000
Mar 19, 20240.11000.11000.11000.11000.110050,000
Mar 18, 20240.12000.12000.12000.12000.120010,000
Mar 15, 20240.12000.12000.12000.12000.120031,000
Mar 14, 20240.11000.11000.11000.11000.1100-
Mar 13, 20240.11000.11000.11000.11000.110059,600
Mar 12, 20240.11000.11000.10000.10000.100087,800
Mar 11, 20240.11000.12000.11000.12000.12006,600
Mar 08, 20240.11000.11000.11000.11000.11007,500
Mar 07, 20240.11000.11000.11000.11000.11004,500
Mar 06, 20240.11000.11000.11000.11000.11005,000
Mar 05, 20240.11000.11000.11000.11000.110036,400
Mar 04, 20240.11000.11000.10000.11000.110030,000
Mar 01, 20240.11000.11000.11000.11000.110042,500
Feb 29, 20240.11000.11000.11000.11000.110036,500
Feb 28, 20240.11000.11000.10000.10000.100033,500
Feb 27, 20240.11000.11000.11000.11000.1100-
Feb 26, 20240.11000.11000.11000.11000.110010,000
Feb 23, 20240.11000.11000.11000.11000.11004,000
Feb 22, 20240.11000.11000.10000.11000.1100194,500
Feb 21, 20240.12000.12000.12000.12000.1200500
Feb 20, 20240.11000.11000.11000.11000.1100-
Feb 16, 20240.11000.11000.11000.11000.11008,300
Feb 15, 20240.11000.11000.11000.11000.11001,000
Feb 14, 20240.12000.12000.12000.12000.12002,500
Feb 13, 20240.11000.11000.11000.11000.11001,000
Feb 12, 20240.11000.11000.11000.11000.11006,500
Feb 09, 20240.12000.12000.11000.11000.11007,500
Feb 08, 20240.11000.11000.11000.11000.11006,200
Feb 07, 20240.11000.11000.11000.11000.11004,100
Feb 06, 20240.11000.11000.11000.11000.1100-
Feb 05, 20240.11000.11000.11000.11000.1100-
Feb 02, 20240.11000.11000.11000.11000.110061,100
Feb 01, 20240.12000.12000.12000.12000.12009,500
Jan 31, 20240.12000.12000.12000.12000.1200-
Jan 30, 20240.12000.12000.12000.12000.12002,000
Jan 29, 20240.12000.12000.12000.12000.12001,500
Jan 26, 20240.12000.13000.12000.13000.130032,000
Jan 25, 20240.12000.12000.12000.12000.120052,500
Jan 24, 20240.13000.13000.13000.13000.1300125,500
Jan 23, 20240.13000.13000.13000.13000.130049,500
Jan 22, 20240.12000.12000.12000.12000.1200243,500
Jan 19, 20240.09000.12000.09000.11000.1100315,600
Jan 18, 20240.09000.09000.09000.09000.090058,500
Jan 17, 20240.10000.10000.09000.09000.090065,000
Jan 16, 20240.10000.10000.10000.10000.1000-
Jan 15, 20240.10000.10000.10000.10000.10002,000
Jan 12, 20240.11000.11000.11000.11000.11007,000
Jan 11, 20240.10000.10000.10000.10000.100026,000
Jan 10, 20240.10000.10000.10000.10000.100023,000
Jan 09, 20240.12000.12000.10000.10000.100046,400
Jan 08, 20240.11000.11000.11000.11000.110020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...