Canada markets close in 3 hours 40 minutes

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
As of 11:20AM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.17000.17000.17000.16000.160088,050
Sept 27, 20220.14000.17000.14000.17000.1700554,300
Sept 26, 20220.14000.14000.14000.14000.140010,500
Sept 23, 20220.15000.15000.14000.15000.1500119,700
Sept 22, 20220.14000.14000.14000.14000.1400307,700
Sept 21, 20220.14000.14000.13000.13000.1300167,000
Sept 20, 20220.14000.14000.14000.14000.1400128,300
Sept 19, 20220.13000.13000.13000.13000.130087,500
Sept 16, 20220.13000.13000.13000.13000.130034,600
Sept 15, 20220.14000.14000.13000.13000.130019,800
Sept 14, 20220.13000.14000.13000.13000.130020,800
Sept 13, 20220.13000.14000.13000.13000.130055,000
Sept 12, 20220.12000.13000.12000.13000.1300254,000
Sept 09, 20220.12000.12000.12000.12000.1200-
Sept 08, 20220.11000.12000.11000.12000.120030,500
Sept 07, 20220.13000.13000.11000.11000.110014,500
Sept 06, 20220.13000.13000.13000.13000.130080,000
Sept 02, 20220.12000.12000.12000.12000.120076,700
Sept 01, 20220.14000.14000.12000.12000.1200133,500
Aug 31, 20220.12000.13000.12000.13000.1300157,700
Aug 30, 20220.12000.12000.12000.12000.12005,000
Aug 29, 20220.12000.12000.12000.12000.12001,100
Aug 26, 20220.11000.12000.11000.12000.1200283,700
Aug 25, 20220.12000.12000.12000.12000.120054,600
Aug 24, 20220.12000.12000.12000.12000.1200198,100
Aug 23, 20220.10000.11000.10000.11000.110028,400
Aug 22, 20220.10000.10000.10000.10000.1000-
Aug 19, 20220.09000.10000.09000.10000.100027,100
Aug 18, 20220.10000.10000.10000.10000.1000100,000
Aug 17, 20220.10000.10000.09000.09000.090065,000
Aug 16, 20220.09000.09000.09000.09000.090013,000
Aug 15, 20220.10000.10000.10000.10000.1000110,000
Aug 12, 20220.10000.10000.10000.10000.1000104,000
Aug 11, 20220.10000.10000.10000.10000.1000-
Aug 10, 20220.10000.10000.10000.10000.100010,000
Aug 09, 20220.10000.10000.10000.10000.100025,000
Aug 08, 20220.11000.11000.10000.10000.100020,500
Aug 05, 20220.10000.10000.10000.10000.100021,000
Aug 04, 20220.10000.10000.10000.10000.10005,000
Aug 03, 20220.10000.10000.10000.10000.1000117,500
Aug 02, 20220.10000.10000.10000.10000.1000-
Jul 29, 20220.10000.10000.10000.10000.10001,900
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.10000.10000.10000.10000.1000-
Jul 26, 20220.10000.10000.10000.10000.1000500
Jul 25, 20220.10000.10000.10000.10000.10008,000
Jul 22, 20220.11000.11000.10000.10000.100090,000
Jul 21, 20220.11000.11000.10000.10000.100087,000
Jul 20, 20220.10000.10000.10000.10000.100032,000
Jul 19, 20220.11000.11000.09000.09000.090032,500
Jul 18, 20220.11000.11000.11000.11000.11001,500
Jul 15, 20220.11000.11000.10000.10000.100047,000
Jul 14, 20220.11000.11000.11000.11000.1100119,100
Jul 13, 20220.11000.11000.11000.11000.1100102,000
Jul 12, 20220.10000.11000.10000.11000.1100144,400
Jul 11, 20220.11000.11000.10000.11000.1100307,300
Jul 08, 20220.10000.10000.10000.10000.100020,000
Jul 07, 20220.12000.12000.10000.10000.100027,300
Jul 06, 20220.11000.11000.11000.11000.1100-
Jul 05, 20220.11000.11000.11000.11000.11009,500
Jul 04, 20220.12000.12000.11000.11000.1100144,200
Jun 30, 20220.10000.10000.10000.10000.1000375,000
Jun 29, 20220.11000.11000.11000.11000.1100100,000
Jun 28, 20220.11000.11000.11000.11000.110050,000
Jun 27, 20220.10000.12000.10000.12000.1200221,000
Jun 24, 20220.11000.11000.10000.10000.1000180,500
Jun 23, 20220.11000.11000.11000.11000.110022,000
Jun 22, 20220.11000.11000.11000.11000.110020,000
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.100017,000
Jun 16, 20220.11000.11000.10000.10000.1000107,900
Jun 15, 20220.11000.11000.11000.11000.1100-
Jun 14, 20220.11000.11000.11000.11000.11005,000
Jun 13, 20220.11000.11000.11000.11000.1100-
Jun 10, 20220.12000.12000.11000.11000.11001,000
Jun 09, 20220.12000.12000.12000.12000.120090,000
Jun 08, 20220.12000.12000.12000.12000.120074,800
Jun 07, 20220.12000.12000.12000.12000.12004,000
Jun 06, 20220.11000.11000.11000.11000.110050,000
Jun 03, 20220.11000.11000.11000.11000.1100-
Jun 02, 20220.11000.11000.11000.11000.110086,700
Jun 01, 20220.11000.12000.11000.12000.120010,500
May 31, 20220.10000.10000.10000.10000.10002,800
May 30, 20220.10000.10000.10000.10000.10001,400
May 27, 20220.10000.11000.10000.11000.110072,500
May 26, 20220.09000.09000.09000.09000.09001,000
May 25, 20220.09000.09000.09000.09000.09001,900
May 24, 20220.09000.09000.09000.09000.09001,800
May 20, 20220.10000.10000.10000.10000.1000-
May 19, 20220.10000.10000.10000.10000.100034,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...