Skip to main content
Amarc Resources Ltd. (TSXV:AHR)
Canada flag Canada · Delayed Price · Currency is CAD
1.110
-0.010 (-0.89%)
At close: Dec 5, 2025

Amarc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.171.091.09--2.68%248,859
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
Oct 3, 20251.301.301.221.251.25-3.10%717,598
Oct 2, 20251.351.351.231.291.29-3.01%269,746
Oct 1, 20251.301.331.291.331.332.31%1,089,300
Sep 30, 20251.321.341.301.301.30-2.26%844,174
Sep 29, 20251.371.401.301.331.33-1.48%6,671,653
Sep 26, 20251.351.401.301.351.35-8,708,989
Sep 25, 20251.371.371.281.351.35-314,168
Sep 24, 20251.291.411.251.351.355.47%360,449
Sep 23, 20251.251.291.241.281.286.67%142,377
Sep 22, 20251.291.301.171.201.20-4.00%554,761
Sep 19, 20251.201.251.171.251.253.31%465,634
Sep 18, 20251.201.241.171.211.210.83%370,255
Sep 17, 20251.111.201.081.201.208.11%319,489
Sep 16, 20251.101.111.011.111.11-455,571
Sep 15, 20250.951.110.951.111.1116.84%997,900
Sep 12, 20250.920.970.920.950.95-163,077
Sep 11, 20250.960.970.900.950.95-1.04%207,601
Sep 10, 20250.940.960.890.960.964.35%309,636
Sep 9, 20250.961.040.920.920.92-3.16%397,077
Sep 8, 20250.980.990.930.950.95-4.04%243,526
Sep 5, 20250.850.990.850.990.9916.47%906,053
Sep 4, 20250.850.900.850.850.852.41%681,912
Sep 3, 20250.820.840.800.830.832.47%731,858
Sep 2, 20250.800.860.790.810.815.19%730,143
Aug 29, 20250.700.770.690.770.7711.59%354,733
Aug 28, 20250.700.700.680.690.691.47%31,365
Aug 27, 20250.700.700.670.680.68-1.45%140,530
Aug 26, 20250.710.710.680.690.691.47%44,789
Aug 25, 20250.690.710.680.680.68-1.45%292,931
Aug 22, 20250.690.690.680.690.69-124,055
Aug 21, 20250.660.700.660.690.691.47%49,064
Aug 20, 20250.670.690.670.680.68-2.86%45,883
Aug 19, 20250.670.700.670.700.704.48%20,540
Aug 18, 20250.680.690.670.670.67-49,290
Aug 15, 20250.680.690.670.670.67-1.47%45,850
Aug 14, 20250.650.680.650.680.681.49%78,093
Aug 13, 20250.680.680.650.670.67-1.47%40,600
Aug 12, 20250.700.700.660.680.68-1.45%174,813
Aug 11, 20250.690.700.690.690.69-134,731
Aug 8, 20250.700.700.690.690.69-4.17%84,227
Aug 7, 20250.730.740.710.720.72-62,135
Aug 6, 20250.740.740.710.720.72-2.70%88,298
Aug 5, 20250.720.740.720.740.745.71%323,201
Aug 1, 20250.700.700.680.700.70-40,680
Jul 31, 20250.680.700.680.700.702.94%264,926
Jul 30, 20250.700.700.680.680.68-1.45%91,932
Jul 29, 20250.710.710.690.690.69-48,819
Jul 28, 20250.680.700.680.690.69-1.43%51,448
Jul 25, 20250.680.700.680.700.701.45%112,986
Jul 24, 20250.690.690.690.690.69-3,510
Jul 23, 20250.730.740.680.690.69-4.17%162,025
Jul 22, 20250.750.750.720.720.72-2.70%81,885
Jul 21, 20250.740.740.730.740.741.37%33,000
Jul 18, 20250.760.760.730.730.731.39%22,310
Jul 17, 20250.760.770.720.720.72-2.70%151,610
Jul 16, 20250.740.760.730.740.74-57,300