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 28, 2017 0.1190 0.1200 0.1190 0.1200 5,333 +0.00(+4.35%)
Apr 27, 2017 0.1150 0.1150 0.1150 0.1150 21,974 -0.00(-0.09%)
Apr 25, 2017 0.1151 0.1151 0.1151 0 +0.00(+0.00%)
Apr 24, 2017 0.1153 0.1154 0.1151 0.1151 95,000 +0.00(+0.09%)
Apr 21, 2017 0.1150 0.1150 0.1150 0.1150 127,595 -0.02(-11.61%)
Apr 20, 2017 0.1301 0.1301 0.1301 0.1301 4,000 +0.01(+8.42%)
Apr 19, 2017 0.1287 0.1295 0.1200 0.1200 33,500 +0.00(+0.00%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.23%)
Apr 12, 2017 0.1253 0.1253 0.1253 0 +0.01(+4.42%)
Apr 11, 2017 0.1200 0.1200 0.1200 0.1200 56,500 +0.00(+0.00%)
Apr 10, 2017 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Apr 07, 2017 0.1200 0.1290 0.1200 0.1200 108,000 +0.01(+9.09%)
Apr 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 29, 2017 0.1050 0.1050 0.1050 0 -0.00(-4.46%)
Mar 28, 2017 0.1139 0.1139 0.1099 0.1099 23,000 +0.00(+1.38%)
Mar 27, 2017 0.1100 0.1100 0.1084 0.1084 14,500 +0.01(+4.94%)
Mar 23, 2017 0.1033 0.1033 0.1033 0 -0.01(-12.09%)
Mar 22, 2017 0.1200 0.1200 0.1175 0.1175 45,663 -0.00(-2.73%)
Mar 21, 2017 0.1200 0.1208 0.1111 0.1208 144,466 +0.01(+13.43%)
Mar 20, 2017 0.1065 0.1065 0.1065 0.1065 500 +0.01(+6.18%)
Mar 16, 2017 0.1003 0.1003 0.1003 0 +0.01(+6.70%)
Mar 15, 2017 0.0949 0.0949 0.0860 0.0940 30,000 +0.01(+9.30%)
Mar 10, 2017 0.0860 0.0860 0.0860 0 -0.00(-1.04%)
Mar 08, 2017 0.0869 0.0869 0.0869 0 -0.00(-4.82%)
Mar 06, 2017 0.0913 0.0913 0.0913 0 -0.01(-14.11%)
Mar 02, 2017 0.1063 0.1063 0.1063 0 +0.01(+10.38%)
Mar 01, 2017 0.0831 0.0963 0.0820 0.0963 13,000 +0.01(+7.12%)
Feb 28, 2017 0.0900 0.0900 0.0899 0.0899 10,000 -0.01(-5.57%)
Feb 27, 2017 0.1010 0.1049 0.0952 0.0952 22,000 -0.01(-5.74%)
Feb 24, 2017 0.1010 0.1010 0.1010 0.1010 2,000 +0.01(+14.12%)
Feb 23, 2017 0.1000 0.1000 0.0885 0.0885 18,431 -0.01(-8.57%)
Feb 22, 2017 0.0968 0.0968 0.0968 0.0968 10,000 +0.01(+14.02%)
Feb 17, 2017 0.0849 0.0849 0.0849 0 +0.01(+9.27%)
Feb 16, 2017 0.0764 0.0803 0.0756 0.0777 24,000 -0.00(-2.87%)
Feb 15, 2017 0.0741 0.0800 0.0741 0.0800 8,500 -0.01(-5.88%)
Feb 14, 2017 0.0849 0.0850 0.0849 0.0850 3,000 -0.01(-8.60%)
Feb 13, 2017 0.0930 0.0930 0.0930 0.0930 5,777 +0.00(+0.00%)
Feb 10, 2017 0.0932 0.0932 0.0930 0.0930 54,000 +0.00(+3.33%)
Feb 08, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0900 0.0900 0.0900 23,000 -0.01(-6.44%)
Feb 06, 2017 0.0962 0.0962 0.0962 0.0962 1,000 +0.00(+0.21%)
Feb 01, 2017 0.0960 0.0960 0.0960 0 +0.00(+2.45%)
Jan 31, 2017 0.0937 0.0937 0.0937 0.0937 1,000 +0.01(+8.20%)
Jan 30, 2017 0.0866 0.0866 0.0866 0.0866 2,000 +0.00(+3.22%)
Jan 27, 2017 0.0888 0.0888 0.0815 0.0839 8,500 -0.00(-3.45%)
Jan 26, 2017 0.0870 0.0870 0.0869 0.0869 13,500 -0.00(-3.44%)
Jan 25, 2017 0.0950 0.0950 0.0900 0.0900 2,000 +0.00(+4.17%)
Jan 24, 2017 0.0800 0.0864 0.0800 0.0864 16,500 +0.02(+32.92%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.41%)
Jan 20, 2017 0.0701 0.0702 0.0701 0.0702 10,500 +0.00(+0.29%)
Jan 19, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+1.30%)
Jan 18, 2017 0.0727 0.0727 0.0691 0.0691 11,000 +0.00(+0.00%)
Jan 17, 2017 0.0663 0.0691 0.0600 0.0691 30,000 +0.00(+6.31%)
Jan 12, 2017 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Jan 11, 2017 0.0660 0.0660 0.0660 0.0660 1,000 -0.00(-4.62%)
Jan 06, 2017 0.0692 0.0692 0.0692 0 -0.01(-7.61%)
Jan 05, 2017 0.0700 0.0749 0.0700 0.0749 58,700 +0.02(+28.25%)
Jan 03, 2017 0.0584 0.0584 0.0584 0 -0.00(-2.67%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 -0.01(-10.23%)
Dec 29, 2016 0.0668 0.0668 0.0668 0.0668 1,000 -0.00(-3.13%)
Dec 27, 2016 0.0690 0.0690 0.0690 0 +0.02(+31.43%)
Dec 22, 2016 0.0525 0.0525 0.0525 0 -0.00(-1.13%)
Dec 20, 2016 0.0531 0.0531 0.0531 0 +0.00(+2.71%)
Dec 19, 2016 0.0517 0.0517 0.0517 0.0517 3,750 -0.01(-17.28%)
Dec 15, 2016 0.0625 0.0625 0.0625 0 -0.01(-9.81%)
Dec 14, 2016 0.0693 0.0693 0.0693 0.0693 4,000 +0.01(+23.09%)
Nov 28, 2016 0.0563 0.0563 0.0563 0 -0.01(-12.03%)
Nov 21, 2016 0.0640 0.0640 0.0640 0 +0.01(+15.73%)
Nov 17, 2016 0.0553 0.0553 0.0553 0 +0.00(+5.33%)
Nov 15, 2016 0.0525 0.0525 0.0525 0 -0.01(-11.91%)
Nov 14, 2016 0.0548 0.0596 0.0548 0.0596 27,500 +0.01(+12.24%)
Nov 10, 2016 0.0531 0.0531 0.0531 0 -0.02(-24.25%)
Nov 09, 2016 0.0701 0.0701 0.0701 0.0701 5,000 +0.00(+2.34%)
Nov 07, 2016 0.0685 0.0685 0.0685 0 -0.00(-2.14%)
Nov 04, 2016 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-0.28%)
Nov 03, 2016 0.0702 0.0702 0.0702 0.0702 4,000 -0.00(-1.13%)
Nov 02, 2016 0.0710 0.0710 0.0710 0.0710 12,000 -0.00(-2.74%)
Nov 01, 2016 0.0730 0.0730 0.0730 0.0730 11,000 +0.00(+4.29%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-9.91%)
Oct 28, 2016 0.0777 0.0777 0.0777 0.0777 2,000 +0.01(+7.63%)
Oct 19, 2016 0.0722 0.0722 0.0722 0 +0.00(+4.47%)
Oct 07, 2016 0.0691 0.0691 0.0691 0 -0.00(-4.82%)
Oct 06, 2016 0.0726 0.0726 0.0726 0.0726 20,000 -0.00(-2.94%)
Oct 03, 2016 0.0748 0.0748 0.0748 0.0748 0 +0.00(+0.00%)
Sep 30, 2016 0.0748 0.0748 0.0748 0.0748 0 +0.00(+0.00%)
Sep 29, 2016 0.0748 0.0748 0.0748 0.0748 0 +0.00(+0.00%)
Sep 28, 2016 0.0748 0.0748 0.0748 0.0748 0 +0.00(+0.00%)
Sep 27, 2016 0.0748 0.0748 0.0748 0.0748 0 +0.00(+0.00%)
Sep 26, 2016 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Sep 23, 2016 0.0654 0.0752 0.0654 0.0750 28,000 -0.01(-7.86%)
Sep 20, 2016 0.0814 0.0814 0.0814 0 -0.00(-2.51%)
Sep 19, 2016 0.0671 0.0835 0.0671 0.0835 7,190 -0.01(-7.12%)
Sep 13, 2016 0.0899 0.0899 0.0899 0 +0.00(+5.76%)
Sep 12, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+2.78%)
Sep 08, 2016 0.0827 0.0827 0.0827 0 -0.02(-17.22%)
Sep 07, 2016 0.0999 0.0999 0.0999 0.0999 2,000 +0.03(+35.55%)
Sep 01, 2016 0.0737 0.0737 0.0737 0 -0.01(-14.50%)
Aug 25, 2016 0.0862 0.0862 0.0862 0 +0.01(+14.93%)
Aug 24, 2016 0.0782 0.0782 0.0750 0.0750 20,000 -0.01(-6.37%)
Aug 22, 2016 0.0801 0.0801 0.0801 0 -0.02(-17.85%)
Aug 18, 2016 0.0975 0.0975 0.0975 0 +0.00(+2.10%)
Aug 17, 2016 0.0955 0.0955 0.0955 0.0955 24,150 +0.01(+15.06%)
Aug 15, 2016 0.0830 0.0830 0.0830 0 -0.01(-5.79%)
Aug 12, 2016 0.0881 0.0881 0.0881 0.0881 3,400 +0.01(+6.02%)
Aug 11, 2016 0.0903 0.0903 0.0824 0.0831 20,000 -0.01(-14.94%)
Aug 10, 2016 0.0977 0.0977 0.0977 0.0977 500 +0.00(+0.72%)
Aug 09, 2016 0.0970 0.0970 0.0970 0.0970 15,000 -0.00(-1.74%)
Aug 05, 2016 0.0987 0.0987 0.0987 0 -0.00(-4.54%)
Aug 04, 2016 0.1039 0.1039 0.1034 0.1034 800 +0.01(+16.19%)
Aug 03, 2016 0.0890 0.0890 0.0890 0.0890 13,500 +0.01(+11.25%)
Aug 02, 2016 0.0800 0.0800 0.0800 0.0800 28,900 +0.00(+4.03%)
Jul 25, 2016 0.0769 0.0769 0.0769 0 +0.01(+21.10%)
Jul 22, 2016 0.0635 0.0635 0.0635 0.0635 10,000 -0.01(-9.29%)
Jul 19, 2016 0.0700 0.0700 0.0700 0 +0.01(+11.29%)
Jul 12, 2016 0.0629 0.0629 0.0629 0 +0.02(+37.04%)
Jun 23, 2016 0.0459 0.0459 0.0459 0 -0.01(-19.05%)
Jun 22, 2016 0.0519 0.0567 0.0519 0.0567 15,000 +0.01(+24.62%)
May 18, 2016 0.0455 0.0455 0.0455 0 -0.01(-14.15%)
May 17, 2016 0.0530 0.0530 0.0530 0.0530 2,000 +0.01(+21.28%)
May 12, 2016 0.0437 0.0437 0.0437 0 -0.01(-14.31%)
May 09, 2016 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
May 06, 2016 0.0534 0.0550 0.0534 0.0550 18,000 +0.00(+7.84%)
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.