Canada markets closed

Amarc Resources Ltd. (AHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 03:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.11000.11000.11000.11000.1100139,000
Dec. 01, 20210.12000.12000.11000.11000.1100142,000
Nov. 30, 20210.12000.12000.11000.12000.1200179,200
Nov. 29, 20210.12000.12000.12000.12000.1200259,500
Nov. 26, 20210.12000.12000.12000.12000.120032,000
Nov. 25, 20210.12000.12000.12000.12000.1200-
Nov. 24, 20210.12000.12000.12000.12000.120025,000
Nov. 23, 20210.13000.13000.12000.13000.130068,700
Nov. 22, 20210.13000.13000.13000.13000.1300-
Nov. 19, 20210.13000.13000.13000.13000.130016,000
Nov. 18, 20210.13000.13000.13000.13000.1300-
Nov. 17, 20210.13000.13000.13000.13000.13001,300
Nov. 16, 20210.13000.13000.12000.12000.1200193,500
Nov. 15, 20210.12000.13000.12000.12000.1200196,200
Nov. 12, 20210.12000.13000.12000.13000.130081,500
Nov. 11, 20210.12000.12000.12000.12000.120025,000
Nov. 10, 20210.12000.12000.12000.12000.120016,000
Nov. 09, 20210.11000.12000.11000.12000.120054,000
Nov. 08, 20210.12000.12000.12000.12000.1200149,200
Nov. 05, 20210.12000.14000.12000.12000.120038,000
Nov. 04, 20210.11000.12000.10000.12000.1200108,000
Nov. 03, 20210.11000.11000.11000.11000.110052,900
Nov. 02, 20210.11000.11000.11000.11000.110017,100
Nov. 01, 20210.11000.11000.11000.11000.1100179,500
Oct. 29, 20210.11000.11000.11000.11000.110010,000
Oct. 28, 20210.11000.12000.11000.12000.120015,000
Oct. 27, 20210.11000.11000.11000.11000.110034,000
Oct. 26, 20210.11000.11000.11000.11000.1100167,100
Oct. 25, 20210.11000.12000.11000.12000.120026,000
Oct. 22, 20210.11000.11000.11000.11000.110014,500
Oct. 21, 20210.11000.11000.11000.11000.110063,000
Oct. 20, 20210.12000.12000.11000.11000.1100295,700
Oct. 19, 20210.12000.12000.12000.12000.12004,500
Oct. 18, 20210.13000.13000.13000.13000.13006,500
Oct. 15, 20210.13000.13000.13000.13000.130050,000
Oct. 14, 20210.11000.12000.11000.12000.120064,200
Oct. 13, 20210.11000.12000.11000.12000.120089,300
Oct. 12, 20210.11000.11000.11000.11000.110016,000
Oct. 08, 20210.11000.11000.11000.11000.110010,300
Oct. 07, 20210.11000.11000.11000.11000.110062,800
Oct. 06, 20210.11000.11000.11000.11000.1100700
Oct. 05, 20210.12000.12000.11000.11000.110033,000
Oct. 04, 20210.11000.11000.11000.11000.1100-
Oct. 01, 20210.12000.12000.11000.11000.110025,000
Sep. 30, 20210.11000.11000.11000.11000.110042,500
Sep. 29, 20210.12000.12000.12000.12000.120023,000
Sep. 28, 20210.11000.11000.11000.11000.110025,000
Sep. 27, 20210.12000.12000.12000.12000.120021,500
Sep. 24, 20210.12000.12000.11000.12000.120044,500
Sep. 23, 20210.14000.14000.14000.14000.1400-
Sep. 22, 20210.13000.14000.13000.14000.1400325,000
Sep. 21, 20210.13000.13000.13000.13000.130022,000
Sep. 20, 20210.12000.13000.12000.13000.1300145,100
Sep. 17, 20210.13000.13000.13000.13000.13009,200
Sep. 16, 20210.12000.12000.12000.12000.120046,000
Sep. 15, 20210.12000.13000.12000.12000.1200162,000
Sep. 14, 20210.12000.12000.12000.12000.120010,000
Sep. 13, 20210.12000.12000.11000.11000.1100101,400
Sep. 10, 20210.12000.12000.12000.12000.1200-
Sep. 09, 20210.12000.12000.12000.12000.120030,000
Sep. 08, 20210.12000.12000.12000.12000.120010,800
Sep. 07, 20210.12000.12000.12000.12000.120065,900
Sep. 03, 20210.12000.12000.12000.12000.120094,000
Sep. 02, 20210.12000.12000.12000.12000.120024,000
Sep. 01, 20210.11000.12000.11000.12000.120032,000
Aug. 31, 20210.11000.11000.11000.11000.1100-
Aug. 30, 20210.11000.11000.11000.11000.1100-
Aug. 27, 20210.11000.11000.11000.11000.110033,000
Aug. 26, 20210.11000.11000.10000.10000.1000106,000
Aug. 25, 20210.11000.11000.11000.11000.110025,000
Aug. 24, 20210.11000.11000.11000.11000.110041,000
Aug. 23, 20210.11000.11000.11000.11000.110080,300
Aug. 20, 20210.11000.11000.11000.11000.11002,000
Aug. 19, 20210.12000.12000.11000.11000.110010,000
Aug. 18, 20210.11000.11000.11000.11000.1100207,500
Aug. 17, 20210.12000.12000.11000.11000.1100294,900
Aug. 16, 20210.12000.12000.12000.12000.1200100,000
Aug. 13, 20210.14000.14000.12000.12000.1200313,500
Aug. 12, 20210.14000.14000.14000.14000.1400-
Aug. 11, 20210.14000.14000.13000.14000.140078,200
Aug. 10, 20210.12000.14000.12000.14000.1400127,500
Aug. 09, 20210.12000.12000.12000.12000.120015,100
Aug. 06, 20210.13000.13000.13000.13000.1300-
Aug. 05, 20210.13000.13000.13000.13000.1300-
Aug. 04, 20210.12000.13000.12000.13000.1300169,500
Aug. 03, 20210.12000.12000.12000.12000.120050,600
Jul. 30, 20210.12000.12000.11000.12000.1200193,000
Jul. 29, 20210.12000.12000.12000.12000.1200140,700
Jul. 28, 20210.12000.12000.12000.12000.1200232,000
Jul. 27, 20210.14000.14000.12000.12000.12004,500
Jul. 26, 20210.12000.13000.12000.13000.130062,100
Jul. 23, 20210.13000.13000.12000.13000.1300271,000
Jul. 22, 20210.12000.12000.12000.12000.120023,000
Jul. 21, 20210.12000.12000.12000.12000.1200-
Jul. 20, 20210.12000.12000.12000.12000.1200500
Jul. 19, 20210.12000.12000.12000.12000.120023,000
Jul. 16, 20210.12000.13000.12000.12000.120047,400
Jul. 15, 20210.14000.14000.12000.13000.1300113,000
Jul. 14, 20210.14000.14000.14000.14000.1400204,500
Jul. 13, 20210.14000.14000.13000.13000.130029,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...