Skip to main content
Amarc Resources Ltd. (TSXV:AHR)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
-0.010 (-0.74%)
At close: Feb 27, 2026

Amarc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.361.381.341.351.35-0.74%96,917
Feb 26, 20261.341.371.311.361.360.74%169,244
Feb 25, 20261.331.361.291.351.353.05%162,571
Feb 24, 20261.221.341.221.311.310.77%589,371
Feb 23, 20261.271.321.221.301.303.17%718,029
Feb 20, 20261.211.261.211.261.260.80%268,271
Feb 19, 20261.221.251.181.251.254.17%596,140
Feb 18, 20261.201.221.191.201.20-155,282
Feb 17, 20261.251.291.181.201.20-4.76%155,081
Feb 13, 20261.301.301.241.261.260.80%157,010
Feb 12, 20261.351.381.241.251.25-7.41%469,758
Feb 11, 20261.351.431.331.351.35-716,216
Feb 10, 20261.191.371.181.351.3512.50%1,183,662
Feb 9, 20261.171.211.171.201.203.45%153,973
Feb 6, 20261.181.221.161.161.16-4.13%226,090
Feb 5, 20261.251.251.161.211.21-3.20%295,884
Feb 4, 20261.311.351.231.251.25-4.58%407,533
Feb 3, 20261.311.351.291.311.314.80%250,864
Feb 2, 20261.171.301.171.251.25-2.34%280,886
Jan 30, 20261.371.381.231.281.28-8.57%603,146
Jan 29, 20261.421.441.371.401.40-2.78%436,462
Jan 28, 20261.481.481.411.441.44-0.69%163,971
Jan 27, 20261.471.471.411.451.45-2.03%211,191
Jan 26, 20261.481.521.451.481.48-362,133
Jan 23, 20261.481.501.451.481.48-1.99%259,146
Jan 22, 20261.501.511.471.511.510.67%251,140
Jan 21, 20261.461.511.451.501.502.04%219,800
Jan 20, 20261.431.481.431.471.47-1.34%225,378
Jan 19, 20261.491.491.431.491.490.68%203,668
Jan 16, 20261.501.501.451.481.48-370,973
Jan 15, 20261.471.521.451.481.481.37%406,248
Jan 14, 20261.461.481.451.461.461.39%110,481
Jan 13, 20261.421.461.421.441.441.41%120,985
Jan 12, 20261.471.491.411.421.42-2.07%109,625
Jan 9, 20261.471.491.441.451.453.57%317,437
Jan 8, 20261.431.451.391.401.40-1.41%223,414
Jan 7, 20261.441.441.391.421.42-0.70%227,226
Jan 6, 20261.401.441.381.431.433.62%147,740
Jan 5, 20261.361.421.361.381.382.22%379,074
Jan 2, 20261.381.381.331.351.35-110,236
Dec 31, 20251.351.361.311.351.35-48,247
Dec 30, 20251.361.361.331.351.35-83,834
Dec 29, 20251.381.381.311.351.350.75%192,366
Dec 24, 20251.401.401.331.341.34-2.19%52,882
Dec 23, 20251.271.401.271.371.373.79%947,898
Dec 22, 20251.311.321.271.321.321.54%171,597
Dec 19, 20251.191.311.181.301.3010.17%542,140
Dec 18, 20251.201.201.171.181.18-47,527
Dec 17, 20251.151.181.131.181.183.06%106,207
Dec 16, 20251.201.201.141.151.15-2.55%75,786
Dec 15, 20251.271.271.151.181.18-5.24%196,581
Dec 12, 20251.351.351.231.241.24-6.06%231,267
Dec 11, 20251.301.341.271.321.322.33%452,826
Dec 10, 20251.151.301.081.291.2914.16%1,078,936
Dec 9, 20251.071.141.071.131.133.67%64,375
Dec 8, 20251.151.151.061.091.09-1.80%274,180
Dec 5, 20251.141.171.081.111.11-0.89%311,659
Dec 4, 20251.181.181.101.121.12-0.88%258,030
Dec 3, 20251.141.141.111.131.130.89%13,307
Dec 2, 20251.121.121.081.121.120.90%34,304
Dec 1, 20251.171.171.101.111.11-0.89%139,041
Nov 28, 20251.071.171.061.121.120.90%224,795
Nov 27, 20251.051.111.051.111.112.78%121,600
Nov 26, 20251.101.101.051.081.081.89%32,426
Nov 25, 20251.161.161.061.061.06-3.64%26,144
Nov 24, 20251.101.141.071.101.102.80%521,575
Nov 21, 20251.051.071.031.071.072.88%42,236
Nov 20, 20251.101.101.041.041.04-5.45%55,539
Nov 19, 20251.101.101.081.101.10-9,830
Nov 18, 20251.081.101.051.101.101.85%46,555
Nov 17, 20251.161.161.041.081.08-6.90%68,415
Nov 14, 20251.101.161.081.161.163.57%42,628
Nov 13, 20251.231.231.121.121.12-8.20%171,167
Nov 12, 20251.181.231.151.221.223.39%228,808
Nov 11, 20251.191.191.111.181.182.61%84,920
Nov 10, 20251.181.181.071.151.155.50%76,553
Nov 7, 20251.061.091.041.091.091.87%122,202
Nov 6, 20251.091.091.011.071.07-1.83%143,033
Nov 5, 20251.061.141.051.091.092.83%153,056
Nov 4, 20251.131.151.051.061.06-6.19%400,533
Nov 3, 20251.111.151.081.131.131.80%187,667
Oct 31, 20251.111.141.101.111.11-2.63%87,090
Oct 30, 20251.081.141.051.141.145.56%285,454
Oct 29, 20250.981.090.951.081.0814.89%382,904
Oct 28, 20250.900.960.900.940.941.08%148,541
Oct 27, 20251.041.040.910.930.93-6.06%157,488
Oct 24, 20251.011.020.980.990.99-1.98%75,961
Oct 23, 20251.021.020.941.011.014.12%365,299
Oct 22, 20250.910.990.910.970.971.04%212,893
Oct 21, 20251.011.020.950.960.96-8.57%421,393
Oct 20, 20251.131.181.041.051.05-6.25%280,982
Oct 17, 20251.111.171.061.121.12-7.44%329,908
Oct 16, 20251.211.231.171.211.210.83%308,849
Oct 15, 20251.181.231.171.201.201.69%204,578
Oct 14, 20251.201.221.121.181.18-2.48%304,200
Oct 10, 20251.251.251.171.211.21-3.20%275,626
Oct 9, 20251.251.281.251.251.250.81%173,430
Oct 8, 20251.201.251.191.241.241.64%101,943
Oct 7, 20251.211.251.181.221.22-1.61%208,346
Oct 6, 20251.251.251.211.241.24-0.80%1,185,596