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, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 17, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0.1000 400 -0.00(-1.86%)
Apr 13, 2018 0.1019 0.1019 0.1019 0.1019 4,000 +0.00(+3.98%)
Apr 11, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.97%)
Apr 09, 2018 0.1010 0.1010 0.1010 0 +0.00(+0.12%)
Apr 06, 2018 0.1050 0.1050 0.1009 0.1009 2,000 -0.01(-6.42%)
Apr 05, 2018 0.1078 0.1078 0.1078 0.1078 9,000 +0.00(+4.05%)
Apr 04, 2018 0.1036 0.1036 0.1036 0.1036 1,500 +0.01(+9.53%)
Mar 29, 2018 0.0946 0.0946 0.0946 0 +0.00(+2.70%)
Mar 26, 2018 0.0921 0.0921 0.0921 0 -0.00(-2.75%)
Mar 16, 2018 0.0947 0.0947 0.0947 0 -0.01(-8.94%)
Mar 13, 2018 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Mar 12, 2018 0.1039 0.1050 0.1039 0.1050 8,500 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 06, 2018 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+10.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-11.66%)
Feb 28, 2018 0.1132 0.1132 0.1132 0.1132 6,100 +0.00(+0.53%)
Feb 23, 2018 0.1126 0.1126 0.1126 0 -0.00(-0.98%)
Feb 21, 2018 0.1137 0.1137 0.1137 0 +0.02(+23.61%)
Feb 20, 2018 0.0920 0.0920 0.0920 0.0920 2,000 -0.01(-5.74%)
Feb 16, 2018 0.0976 0.0976 0.0976 0 -0.00(-0.31%)
Feb 12, 2018 0.0979 0.0979 0.0979 0 +0.00(+2.94%)
Feb 09, 2018 0.0951 0.0951 0.0951 0.0951 10,000 -0.00(-0.11%)
Feb 08, 2018 0.0911 0.1000 0.0911 0.0952 25,200 -0.01(-13.38%)
Feb 05, 2018 0.1099 0.1099 0.1099 0 +0.01(+5.57%)
Feb 02, 2018 0.1041 0.1041 0.1041 0.1041 4,000 -0.01(-6.05%)
Feb 01, 2018 0.1108 0.1108 0.1108 0.1108 400 -0.00(-1.60%)
Jan 29, 2018 0.1126 0.1126 0.1126 0 -0.01(-11.27%)
Jan 25, 2018 0.1269 0.1269 0.1269 0 +0.01(+5.22%)
Jan 24, 2018 0.1206 0.1206 0.1206 0.1206 33,500 +0.00(+3.79%)
Jan 23, 2018 0.1161 0.1162 0.1161 0.1162 25,000 -0.00(-2.68%)
Jan 22, 2018 0.1194 0.1194 0.1194 0.1194 40,000 +0.00(+0.67%)
Jan 18, 2018 0.1186 0.1186 0.1186 0 +0.00(+1.37%)
Jan 17, 2018 0.1258 0.1258 0.1170 0.1170 13,100 -0.01(-10.00%)
Jan 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+7.26%)
Jan 11, 2018 0.1336 0.1370 0.1212 0.1212 36,150 -0.01(-4.55%)
Jan 08, 2018 0.1270 0.1270 0.1270 0 -0.00(-0.80%)
Dec 29, 2017 0.1280 0.1280 0.1280 0 +0.01(+11.30%)
Dec 27, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
Dec 26, 2017 0.1140 0.1140 0.1140 0.1140 10,500 -0.00(-0.87%)
Dec 13, 2017 0.1150 0.1150 0.1150 0 -0.01(-6.05%)
Dec 08, 2017 0.1224 0.1224 0.1224 0 -0.01(-4.90%)
Dec 07, 2017 0.1116 0.1287 0.1116 0.1287 1,000 +0.01(+8.15%)
Dec 04, 2017 0.1190 0.1190 0.1190 0 +0.01(+7.40%)
Dec 01, 2017 0.1108 0.1108 0.1108 0 -0.00(-0.36%)
Nov 30, 2017 0.1151 0.1152 0.1112 0.1112 20,500 -0.01(-10.25%)
Nov 28, 2017 0.1239 0.1239 0.1239 0 -0.01(-4.69%)
Nov 27, 2017 0.1320 0.1320 0.1280 0.1300 90,500 +0.00(+1.56%)
Nov 22, 2017 0.1280 0.1280 0.1280 0 +0.00(+0.79%)
Nov 20, 2017 0.1270 0.1270 0.1270 0 -0.00(-2.31%)
Nov 17, 2017 0.1357 0.1402 0.1300 0.1300 61,500 -0.00(-2.99%)
Nov 16, 2017 0.1340 0.1340 0.1340 0.1340 500 +0.00(+0.07%)
Nov 15, 2017 0.1250 0.1340 0.1250 0.1339 21,000 -0.00(-0.81%)
Nov 13, 2017 0.1350 0.1350 0.1350 0 +0.01(+4.65%)
Nov 09, 2017 0.1290 0.1290 0.1290 0 -0.01(-5.63%)
Nov 08, 2017 0.1367 0.1367 0.1367 0.1367 5,000 +0.02(+12.70%)
Nov 07, 2017 0.1063 0.1213 0.1063 0.1213 1,069 +0.00(+1.17%)
Nov 06, 2017 0.1264 0.1264 0.1122 0.1199 35,600 -0.00(-0.42%)
Nov 03, 2017 0.1204 0.1204 0.1204 0.1204 1,100 -0.01(-7.03%)
Oct 30, 2017 0.1295 0.1295 0.1295 0 +0.01(+8.19%)
Oct 26, 2017 0.1197 0.1197 0.1197 0 -0.00(-0.25%)
Oct 25, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 24, 2017 0.1303 0.1303 0.1200 0.1200 151,500 -0.01(-8.12%)
Oct 23, 2017 0.1145 0.1306 0.1131 0.1306 11,000 +0.01(+8.83%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 2,833 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+3.18%)
Oct 18, 2017 0.1200 0.1200 0.1111 0.1163 9,700 -0.02(-11.76%)
Oct 16, 2017 0.1318 0.1318 0.1318 0 -0.02(-11.25%)
Oct 12, 2017 0.1485 0.1485 0.1485 0 -0.00(-1.07%)
Oct 11, 2017 0.1499 0.1501 0.1499 0.1501 31,000 +0.01(+9.72%)
Oct 10, 2017 0.1400 0.1400 0.1368 0.1368 1,250 -0.01(-7.57%)
Oct 05, 2017 0.1480 0.1480 0.1480 0 +0.00(+0.54%)
Oct 03, 2017 0.1472 0.1472 0.1472 0 +0.00(+0.14%)
Oct 02, 2017 0.1478 0.1518 0.1470 0.1470 7,500 -0.01(-3.80%)
Sep 28, 2017 0.1528 0.1528 0.1528 0 -0.00(-0.13%)
Sep 27, 2017 0.1515 0.1530 0.1515 0.1530 1,500 -0.01(-5.50%)
Sep 26, 2017 0.1590 0.1619 0.1589 0.1619 10,500 +0.00(+0.57%)
Sep 25, 2017 0.1581 0.1610 0.1411 0.1610 13,500 -0.00(-0.62%)
Sep 20, 2017 0.1620 0.1620 0.1620 0 -0.01(-4.56%)
Sep 19, 2017 0.1758 0.1799 0.1697 0.1697 58,000 +0.00(+2.75%)
Sep 18, 2017 0.1689 0.1766 0.1652 0.1652 48,324 -0.00(-0.54%)
Sep 15, 2017 0.1797 0.1797 0.1661 0.1661 23,575 -0.00(-1.72%)
Sep 14, 2017 0.1689 0.1690 0.1689 0.1690 5,610 -0.01(-6.06%)
Sep 13, 2017 0.1770 0.1799 0.1770 0.1799 6,500 +0.00(+2.22%)
Sep 12, 2017 0.1750 0.1760 0.1750 0.1760 3,000 -0.00(-0.62%)
Sep 11, 2017 0.1771 0.1771 0.1771 0.1771 2,700 -0.02(-8.78%)
Sep 08, 2017 0.1941 0.1941 0.1941 0.1941 250 -0.00(-1.20%)
Sep 07, 2017 0.1965 0.1965 0.1965 0.1965 1,500 +0.01(+5.42%)
Sep 06, 2017 0.1864 0.1864 0.1864 0.1864 2,500 +0.00(+1.41%)
Sep 05, 2017 0.1780 0.1838 0.1780 0.1838 70,000 +0.01(+8.12%)
Sep 01, 2017 0.1700 0.1700 0.1700 0.1700 13,890 +0.00(+0.00%)
Aug 31, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 30, 2017 0.1784 0.1784 0.1700 0.1700 14,500 -0.01(-5.56%)
Aug 29, 2017 0.1951 0.1951 0.1800 0.1800 60,810 -0.02(-7.74%)
Aug 28, 2017 0.1980 0.2050 0.1951 0.1951 5,500 +0.01(+2.68%)
Aug 25, 2017 0.2020 0.2020 0.1813 0.1900 10,200 -0.01(-3.50%)
Aug 23, 2017 0.1969 0.1969 0.1969 0 +0.00(+1.49%)
Aug 22, 2017 0.1983 0.2100 0.1940 0.1940 138,055 +0.02(+14.12%)
Aug 18, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.30%)
Aug 17, 2017 0.1770 0.1775 0.1739 0.1740 30,000 +0.01(+8.75%)
Aug 11, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.44%)
Aug 10, 2017 0.1749 0.1749 0.1575 0.1692 11,000 -0.01(-3.31%)
Aug 09, 2017 0.1700 0.1750 0.1694 0.1750 110,500 +0.02(+12.18%)
Aug 08, 2017 0.1577 0.1600 0.1560 0.1560 48,000 +0.00(+0.65%)
Aug 04, 2017 0.1550 0.1550 0.1550 0 +0.00(+2.72%)
Aug 03, 2017 0.1600 0.1600 0.1509 0.1509 24,300 -0.01(-5.69%)
Aug 02, 2017 0.1622 0.1764 0.1575 0.1600 167,686 +0.01(+5.26%)
Aug 01, 2017 0.1549 0.1556 0.1486 0.1520 75,500 +0.00(+1.33%)
Jul 31, 2017 0.1539 0.1539 0.1500 0.1500 40,000 +0.01(+5.86%)
Jul 27, 2017 0.1417 0.1417 0.1417 0 -0.00(-2.28%)
Jul 25, 2017 0.1450 0.1450 0.1450 0 -0.00(-1.75%)
Jul 21, 2017 0.1476 0.1476 0.1476 0 +0.00(+3.12%)
Jul 20, 2017 0.1431 0.1431 0.1431 0.1431 1,510 +0.01(+10.08%)
Jul 19, 2017 0.1460 0.1460 0.1300 0.1300 154,000 -0.01(-10.34%)
Jul 18, 2017 0.1460 0.1460 0.1449 0.1450 24,000 +0.01(+4.77%)
Jul 14, 2017 0.1384 0.1384 0.1384 0 -0.01(-4.62%)
Jul 13, 2017 0.1451 0.1451 0.1451 0.1451 9,000 +0.00(+1.82%)
Jul 12, 2017 0.1473 0.1473 0.1373 0.1425 41,000 -0.01(-3.70%)
Jul 11, 2017 0.1541 0.1541 0.1480 0.1480 20,000 -0.01(-5.14%)
Jul 10, 2017 0.1492 0.1560 0.1492 0.1560 6,800 +0.02(+18.81%)
Jul 06, 2017 0.1313 0.1313 0.1313 0 -0.00(-2.01%)
Jul 05, 2017 0.1340 0.1340 0.1340 0.1340 28,000 +0.00(+3.08%)
Jul 03, 2017 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 27, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.31%)
Jun 23, 2017 0.1296 0.1296 0.1296 0.1296 1,300 -0.01(-7.43%)
Jun 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 20, 2017 0.1400 0.1400 0.1400 0.1400 19,250 +0.01(+7.69%)
Jun 19, 2017 0.1300 0.1310 0.1300 0.1300 13,200 -0.01(-7.14%)
Jun 15, 2017 0.1400 0.1400 0.1400 0 -0.01(-4.50%)
Jun 13, 2017 0.1466 0.1466 0.1466 0 -0.01(-4.68%)
Jun 12, 2017 0.1538 0.1538 0.1538 0.1538 990 -0.00(-0.13%)
Jun 08, 2017 0.1540 0.1540 0.1540 0 +0.03(+22.42%)
Jun 05, 2017 0.1258 0.1258 0.1258 0 -0.00(-0.94%)
Jun 01, 2017 0.1270 0.1270 0.1270 0 -0.02(-11.19%)
May 30, 2017 0.1430 0.1430 0.1430 0 +0.00(+0.99%)
May 26, 2017 0.1357 0.1416 0.1300 0.1416 20,450 +0.00(+1.51%)
May 24, 2017 0.1395 0.1395 0.1395 0 -0.01(-3.59%)
May 23, 2017 0.1281 0.1447 0.1281 0.1447 4,700 +0.01(+5.24%)
May 22, 2017 0.1375 0.1375 0.1375 0.1375 200 +0.01(+6.10%)
May 15, 2017 0.1296 0.1296 0.1296 15 -0.01(-8.47%)
May 12, 2017 0.1307 0.1416 0.1307 0.1416 15,300 +0.01(+7.27%)
May 11, 2017 0.1411 0.1411 0.1320 0.1320 10,500 +0.00(+0.69%)
May 10, 2017 0.1310 0.1311 0.1310 0.1311 4,000 +0.00(+0.85%)
May 09, 2017 0.1182 0.1300 0.1182 0.1300 31,000 +0.02(+17.22%)
May 04, 2017 0.1109 0.1109 0.1109 0 -0.00(-3.57%)
May 03, 2017 0.1150 0.1150 0.1150 0.1150 500 -0.00(-3.77%)
May 02, 2017 0.1200 0.1200 0.1195 0.1195 18,000 +0.00(+3.91%)
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.