Amarc Resources Ltd. (TSXV:AHR)
Canada
· Delayed Price · Currency is CAD 0.950
-0.020 (-2.06%)
Apr 28, 2026, 3:59 PM EST
Amarc Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -2.06% | 20,503 |
| Apr 27, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 1.04% | 48,745 |
| Apr 24, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 4.35% | 3,650 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -4.17% | 53,431 |
| Apr 22, 2026 | 0.90 | 0.99 | 0.90 | 0.96 | 0.96 | 6.67% | 236,014 |
| Apr 21, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.76% | 261,944 |
| Apr 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 112,086 |
| Apr 17, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | 0.53% | 278,096 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -3.61% | 48,274 |
| Apr 15, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 4.30% | 282,772 |
| Apr 14, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | 1.09% | 268,063 |
| Apr 13, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 95,020 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 179,442 |
| Apr 9, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 5.32% | 735,214 |
| Apr 8, 2026 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | 2.17% | 98,733 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 14,297 |
| Apr 6, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -2.62% | 46,130 |
| Apr 2, 2026 | 0.86 | 0.97 | 0.86 | 0.96 | 0.96 | -0.52% | 82,080 |
| Apr 1, 2026 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -3.03% | 286,418 |
| Mar 31, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 13.79% | 170,200 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -4.40% | 162,898 |
| Mar 27, 2026 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 7.06% | 80,294 |
| Mar 26, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -5.56% | 157,400 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | 2.27% | 253,003 |
| Mar 24, 2026 | 0.82 | 0.90 | 0.78 | 0.88 | 0.88 | 6.02% | 402,694 |
| Mar 23, 2026 | 0.80 | 0.93 | 0.80 | 0.83 | 0.83 | - | 540,619 |
| Mar 20, 2026 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -12.63% | 460,882 |
| Mar 19, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 5.56% | 252,835 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.22% | 280,387 |
| Mar 17, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 147,425 |
| Mar 16, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -7.69% | 410,298 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | -4.59% | 317,317 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.02 | 1.09 | 1.09 | - | 395,592 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 238,261 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 268,063 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 243,922 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 262,835 |
| Mar 5, 2026 | 1.23 | 1.29 | 1.17 | 1.19 | 1.19 | -3.25% | 259,203 |
| Mar 4, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 113,694 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.21 | 1.24 | 1.24 | -5.34% | 277,686 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 282,454 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 96,917 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 169,244 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 162,571 |
| Feb 24, 2026 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | 0.77% | 589,371 |
| Feb 23, 2026 | 1.27 | 1.32 | 1.22 | 1.30 | 1.30 | 3.17% | 718,029 |
| Feb 20, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 268,271 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 596,140 |
| Feb 18, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 155,282 |
| Feb 17, 2026 | 1.25 | 1.29 | 1.18 | 1.20 | 1.20 | -4.76% | 155,081 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 157,010 |
| Feb 12, 2026 | 1.35 | 1.38 | 1.24 | 1.25 | 1.25 | -7.41% | 469,758 |
| Feb 11, 2026 | 1.35 | 1.43 | 1.33 | 1.35 | 1.35 | - | 716,216 |
| Feb 10, 2026 | 1.19 | 1.37 | 1.18 | 1.35 | 1.35 | 12.50% | 1,183,662 |
| Feb 9, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 153,973 |
| Feb 6, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 226,090 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 295,884 |
| Feb 4, 2026 | 1.31 | 1.35 | 1.23 | 1.25 | 1.25 | -4.58% | 407,533 |
| Feb 3, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 4.80% | 250,864 |
| Feb 2, 2026 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | -2.34% | 280,886 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.23 | 1.28 | 1.28 | -8.57% | 603,146 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 436,462 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 163,971 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 211,191 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | - | 362,133 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 259,146 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 251,140 |
| Jan 21, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 219,800 |
| Jan 20, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | -1.34% | 225,378 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 203,668 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 370,973 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 406,248 |
| Jan 14, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 110,481 |
| Jan 13, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 120,985 |
| Jan 12, 2026 | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 109,625 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | 3.57% | 317,437 |
| Jan 8, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 223,414 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 227,226 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 147,740 |
| Jan 5, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 379,074 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 110,236 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 48,247 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 83,834 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 192,366 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 52,882 |
| Dec 23, 2025 | 1.27 | 1.40 | 1.27 | 1.37 | 1.37 | 3.79% | 947,898 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 171,597 |
| Dec 19, 2025 | 1.19 | 1.31 | 1.18 | 1.30 | 1.30 | 10.17% | 542,140 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 47,527 |
| Dec 17, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 3.06% | 106,207 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.55% | 75,786 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -5.24% | 196,581 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -6.06% | 231,267 |
| Dec 11, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 452,826 |
| Dec 10, 2025 | 1.15 | 1.30 | 1.08 | 1.29 | 1.29 | 14.16% | 1,078,936 |
| Dec 9, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 64,375 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 274,180 |
| Dec 5, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 311,659 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 258,030 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 13,307 |