Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (OP: AXREF )

0.1229 +0.0052 (+4.42%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 15, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.01(-10.98%)
Apr 11, 2013 0.0674 0.0674 0.0674 0 +0.01(+14.24%)
Apr 02, 2013 0.0590 0.0590 0.0590 0 -0.01(-10.33%)
Apr 01, 2013 0.0658 0.0658 0.0658 0.0658 3,000 +0.00(+0.61%)
Mar 27, 2013 0.0654 0.0654 0.0654 0 -0.01(-16.15%)
Mar 25, 2013 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Mar 12, 2013 0.0770 0.0770 0.0770 0 -0.00(-4.94%)
Mar 08, 2013 0.0810 0.0810 0.0810 0 +0.01(+8.00%)
Mar 06, 2013 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Mar 05, 2013 0.0750 0.0750 0.0700 0.0750 53,000 +0.00(+3.45%)
Mar 04, 2013 0.0810 0.0810 0.0670 0.0725 147,500 -0.01(-10.49%)
Mar 01, 2013 0.0750 0.0810 0.0750 0.0810 115,000 +0.01(+14.08%)
Feb 28, 2013 0.0790 0.0790 0.0700 0.0710 371,575 -0.02(-21.11%)
Feb 26, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-6.25%)
Feb 25, 2013 0.0960 0.0960 0.0960 0.0960 7,000 -0.00(-1.03%)
Feb 21, 2013 0.0970 0.0970 0.0970 0.0970 0 -0.02(-14.91%)
Feb 11, 2013 0.1140 0.1140 0.1140 0 +0.00(+0.88%)
Feb 08, 2013 0.1130 0.1130 0.1130 0.1130 8,000 -0.01(-8.80%)
Feb 06, 2013 0.1239 0.1239 0.1239 0 +0.00(+4.12%)
Feb 01, 2013 0.1190 0.1190 0.1190 0 -0.00(-0.75%)
Jan 30, 2013 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Jan 29, 2013 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.08%)
Jan 28, 2013 0.1199 0.1199 0.1199 0.1199 60,000 -0.01(-4.08%)
Jan 24, 2013 0.1250 0.1250 0.1250 0 -0.02(-14.97%)
Jan 12, 2013 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Jan 11, 2013 0.1450 0.1470 0.1450 0.1470 3,000 +0.01(+3.52%)
Jan 10, 2013 0.1510 0.1510 0.1420 0.1420 28,333 -0.02(-11.25%)
Jan 09, 2013 0.1600 0.1600 0.1600 0.1600 57,109 -0.00(-1.23%)
Jan 07, 2013 0.1620 0.1620 0.1620 0 +0.01(+4.52%)
Jan 03, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 02, 2013 0.1390 0.1600 0.1390 0.1600 13,300 +0.04(+28.00%)
Dec 31, 2012 0.1250 0.1250 0.1250 0.1250 100 -0.01(-6.02%)
Dec 27, 2012 0.1330 0.1330 0.1330 0.1330 0 +0.00(+0.76%)
Dec 26, 2012 0.1320 0.1320 0.1320 0.1320 10,000 -0.01(-6.38%)
Dec 21, 2012 0.1410 0.1410 0.1410 5,000 +0.03(+28.18%)
Dec 17, 2012 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Dec 14, 2012 0.1070 0.1070 0.1070 0.1070 1,000 -0.00(-1.83%)
Dec 11, 2012 0.1090 0.1090 0.1090 0 +0.00(+3.81%)
Dec 10, 2012 0.1060 0.1060 0.1050 0.1050 41,600 -0.02(-15.32%)
Dec 06, 2012 0.1240 0.1240 0.1240 0.1240 0 +0.02(+18.10%)
Dec 04, 2012 0.1050 0.1050 0.1050 42,500 -0.02(-14.15%)
Nov 29, 2012 0.1223 0.1223 0.1223 0.1223 0 +0.00(+2.43%)
Nov 24, 2012 0.1194 0.1194 0.1194 0 +0.00(+0.00%)
Nov 23, 2012 0.1194 0.1194 0.0983 0.1194 42,500 -0.00(-0.50%)
Nov 20, 2012 0.1200 0.1200 0.1200 0.1200 100,000 -0.00(-3.23%)
Nov 16, 2012 0.1240 0.1240 0.1240 0 -0.01(-6.06%)
Nov 15, 2012 0.1300 0.1380 0.1300 0.1320 40,000 +0.01(+4.60%)
Nov 13, 2012 0.1262 0.1262 0.1262 112,000 -0.01(-9.21%)
Nov 12, 2012 0.1390 0.1440 0.1390 0.1390 69,520 +0.01(+6.92%)
Nov 09, 2012 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Nov 08, 2012 0.1410 0.1410 0.1250 0.1300 9,400 -0.01(-3.70%)
Nov 07, 2012 0.1350 0.1350 0.1310 0.1350 51,400 -0.00(-1.46%)
Nov 05, 2012 0.1370 0.1370 0.1370 0 +0.00(+1.48%)
Nov 02, 2012 0.1350 0.1350 0.1350 0.1350 3,600 -0.00(-2.17%)
Nov 01, 2012 0.1380 0.1380 0.1380 0.1380 71,000 +0.00(+0.00%)
Oct 31, 2012 0.1310 0.1380 0.1310 0.1380 35,000 +0.00(+0.00%)
Oct 26, 2012 0.1380 0.1380 0.1380 0 -0.01(-4.17%)
Oct 25, 2012 0.1409 0.1440 0.1409 0.1440 28,500 +0.00(+0.00%)
Oct 24, 2012 0.1410 0.1440 0.1410 0.1440 35,000 -0.01(-4.00%)
Oct 23, 2012 0.1500 0.1500 0.1500 0.1500 20,800 +0.01(+6.76%)
Oct 18, 2012 0.1405 0.1405 0.1405 0.1405 0 +0.00(+0.43%)
Oct 17, 2012 0.1399 0.1399 0.1399 0.1399 18,500 +0.00(+2.12%)
Oct 16, 2012 0.1370 0.1370 0.1370 0.1370 5,000 -0.01(-6.16%)
Oct 15, 2012 0.1400 0.1460 0.1400 0.1460 31,700 +0.01(+8.15%)
Oct 12, 2012 0.1360 0.1360 0.1350 0.1350 3,000 -0.00(-0.74%)
Oct 11, 2012 0.1350 0.1360 0.1350 0.1360 21,800 +0.01(+4.62%)
Oct 06, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 05, 2012 0.1296 0.1300 0.1296 0.1300 32,166 -0.01(-5.80%)
Oct 04, 2012 0.1380 0.1380 0.1380 0.1380 14,500 +0.01(+4.55%)
Oct 03, 2012 0.1320 0.1320 0.1320 0.1320 2,000 +0.00(+0.00%)
Oct 02, 2012 0.1320 0.1320 0.1320 0.1320 4,000 -0.00(-2.80%)
Sep 28, 2012 0.1358 0.1358 0.1358 0.1358 5,000 -0.01(-6.99%)
Sep 26, 2012 0.1460 0.1460 0.1460 0 +0.00(+1.46%)
Sep 24, 2012 0.1439 0.1439 0.1439 0 +0.00(+2.06%)
Sep 20, 2012 0.1410 0.1410 0.1410 0 -0.01(-7.24%)
Sep 19, 2012 0.1520 0.1520 0.1520 0.1520 1,700 +0.01(+3.40%)
Sep 17, 2012 0.1470 0.1470 0.1470 0 -0.01(-5.16%)
Sep 14, 2012 0.1550 0.1550 0.1475 0.1550 14,800 +0.01(+9.85%)
Sep 12, 2012 0.1411 0.1411 0.1411 0 +0.01(+4.29%)
Sep 11, 2012 0.1330 0.1500 0.1330 0.1353 54,400 -0.02(-12.14%)
Sep 07, 2012 0.1540 0.1540 0.1540 2,500 -0.00(-1.91%)
Sep 05, 2012 0.1570 0.1570 0.1570 0 -0.01(-5.99%)
Sep 04, 2012 0.1700 0.1700 0.1670 0.1670 36,700 +0.00(+1.21%)
Aug 31, 2012 0.1650 0.1650 0.1650 0.1650 29,500 +0.01(+8.55%)
Aug 30, 2012 0.1500 0.1520 0.1363 0.1520 23,800 -0.00(-1.94%)
Aug 28, 2012 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Aug 27, 2012 0.1510 0.1650 0.1510 0.1650 33,000 -0.01(-2.94%)
Aug 24, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-3.95%)
Aug 23, 2012 0.1770 0.1770 0.1770 0.1770 31,700 +0.00(+0.00%)
Aug 22, 2012 0.1720 0.1770 0.1700 0.1770 37,000 -0.01(-5.85%)
Aug 21, 2012 0.1880 0.1880 0.1880 0.1880 5,500 +0.02(+10.59%)
Aug 20, 2012 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-0.06%)
Aug 17, 2012 0.1701 0.1701 0.1701 0.1701 9,500 -0.01(-7.45%)
Aug 13, 2012 0.1838 0.1838 0.1838 0 -0.00(-1.71%)
Aug 11, 2012 0.1700 0.1870 0.1700 0.1870 2,200 +0.00(+0.00%)
Aug 10, 2012 0.1700 0.1870 0.1700 0.1870 2,200 +0.00(+0.00%)
Aug 09, 2012 0.1700 0.1870 0.1700 0.1870 4,800 +0.01(+8.09%)
Aug 08, 2012 0.1730 0.1730 0.1730 0.1730 2,000 -0.01(-6.99%)
Aug 07, 2012 0.1800 0.1860 0.1800 0.1860 40,500 +0.00(+0.00%)
Aug 03, 2012 0.1860 0.1860 0.1860 0 -0.01(-7.00%)
Jul 31, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.96%)
Jul 26, 2012 0.1981 0.1981 0.1981 0 -0.00(-2.41%)
Jul 25, 2012 0.1920 0.2030 0.1920 0.2030 34,500 +0.02(+12.78%)
Jul 24, 2012 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Jul 23, 2012 0.1820 0.1900 0.1820 0.1900 27,000 +0.01(+5.56%)
Jul 20, 2012 0.1940 0.1980 0.1800 0.1800 80,000 +0.00(+0.00%)
Jul 16, 2012 0.1800 0.1800 0.1800 4,000 -0.02(-10.00%)
Jul 14, 2012 0.2000 0.2000 0.2000 0.2000 54,500 +0.00(+0.00%)
Jul 13, 2012 0.2000 0.2000 0.2000 0.2000 54,500 -0.01(-3.89%)
Jul 11, 2012 0.2081 0.2081 0.2081 0 -0.01(-5.84%)
Jul 09, 2012 0.2210 0.2210 0.2210 0.2210 0 +0.00(+0.14%)
Jul 06, 2012 0.2188 0.2220 0.2188 0.2207 41,200 +0.02(+10.35%)
Jul 02, 2012 0.2000 0.2000 0.2000 0 +0.02(+10.50%)
Jun 29, 2012 0.1810 0.1810 0.1810 0.1810 500 +0.00(+0.17%)
Jun 28, 2012 0.1990 0.1990 0.1807 0.1807 4,500 -0.03(-15.56%)
Jun 22, 2012 0.2140 0.2140 0.2140 0 +0.01(+4.39%)
Jun 21, 2012 0.2000 0.2050 0.1900 0.2050 17,500 -0.00(-1.63%)
Jun 20, 2012 0.2084 0.2084 0.2084 0.2084 22,500 -0.00(-1.00%)
Jun 19, 2012 0.2185 0.2185 0.2087 0.2105 13,400 -0.04(-17.45%)
Jun 18, 2012 0.2410 0.2640 0.2410 0.2550 31,000 +0.01(+2.82%)
Jun 14, 2012 0.2480 0.2480 0.2480 0 -0.01(-4.62%)
Jun 13, 2012 0.2600 0.2600 0.2600 0.2600 10,000 -0.00(-1.29%)
Jun 12, 2012 0.2640 0.2640 0.2634 0.2634 2,500 -0.01(-3.16%)
Jun 07, 2012 0.2720 0.2720 0.2720 0 +0.02(+8.80%)
Jun 06, 2012 0.2530 0.2530 0.2500 0.2500 7,500 +0.01(+3.73%)
Jun 04, 2012 0.2410 0.2410 0.2410 0.2410 0 -0.02(-6.23%)
May 31, 2012 0.2570 0.2570 0.2570 0.2570 0 +0.00(+0.00%)
May 30, 2012 0.2800 0.2900 0.2570 0.2570 10,000 -0.02(-8.87%)
May 25, 2012 0.2820 0.2820 0.2820 0 +0.03(+13.99%)
May 22, 2012 0.2474 0.2474 0.2474 0 -0.02(-8.37%)
May 21, 2012 0.2700 0.2700 0.2700 0.2700 7,500 -0.01(-3.57%)
May 18, 2012 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
May 17, 2012 0.2700 0.2700 0.2700 0.2700 6,600 +0.03(+11.57%)
May 16, 2012 0.2720 0.2720 0.2060 0.2420 73,300 -0.04(-13.26%)
May 15, 2012 0.2920 0.2990 0.2790 0.2790 11,700 -0.04(-11.43%)
May 09, 2012 0.3150 0.3150 0.3150 0 -0.04(-11.27%)
May 08, 2012 0.3450 0.3550 0.3450 0.3550 1,200 +0.01(+3.50%)
May 07, 2012 0.3580 0.3580 0.3430 0.3430 12,000 -0.01(-2.00%)
May 04, 2012 0.3570 0.3570 0.3500 0.3500 6,000 -0.01(-2.78%)
May 03, 2012 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.