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 30, 2019 0.0430 0.0430 0.0340 0.0340 15,000 -0.00(-8.85%)
Apr 29, 2019 0.0373 0.0373 0.0373 0.0373 500 -0.01(-25.40%)
Apr 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-2.72%)
Apr 12, 2019 0.0514 0.0514 0.0514 0 +0.02(+50.73%)
Mar 29, 2019 0.0341 0.0341 0.0341 0 +0.00(+0.59%)
Mar 28, 2019 0.0339 0.0339 0.0339 0.0339 1,000 -0.01(-14.18%)
Mar 19, 2019 0.0395 0.0395 0.0395 0 +0.01(+28.66%)
Mar 15, 2019 0.0307 0.0307 0.0307 0 -0.01(-25.12%)
Mar 14, 2019 0.0410 0.0410 0.0410 0.0410 5,000 -0.01(-15.64%)
Mar 13, 2019 0.0486 0.0486 0.0486 1 +0.00(+0.00%)
Mar 07, 2019 0.0486 0.0486 0.0486 0 +0.00(+2.32%)
Mar 05, 2019 0.0475 0.0475 0.0475 0 +0.01(+22.74%)
Feb 26, 2019 0.0387 0.0387 0.0387 0 +0.00(+10.57%)
Feb 25, 2019 0.0350 0.0350 0.0350 0.0350 500 -0.01(-18.03%)
Feb 19, 2019 0.0427 0.0427 0.0427 0 -0.01(-19.59%)
Feb 12, 2019 0.0531 0.0531 0.0531 0 +0.01(+35.11%)
Feb 08, 2019 0.0393 0.0393 0.0393 0 -0.00(-6.43%)
Feb 01, 2019 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
Jan 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+23.24%)
Jan 22, 2019 0.0284 0.0284 0.0284 0 -0.01(-22.19%)
Jan 17, 2019 0.0365 0.0365 0.0365 0 -0.01(-23.64%)
Jan 16, 2019 0.0347 0.0478 0.0347 0.0478 15,000 -0.00(-2.65%)
Jan 15, 2019 0.0491 0.0491 0.0491 0.0491 2,000 +0.01(+22.44%)
Jan 02, 2019 0.0401 0.0401 0.0401 0 +0.00(+2.30%)
Dec 31, 2018 0.0392 0.0392 0.0392 0.0392 25,000 +0.00(+7.10%)
Dec 14, 2018 0.0366 0.0366 0.0366 0 -0.01(-23.75%)
Dec 13, 2018 0.0480 0.0480 0.0480 0.0480 5,000 +0.01(+32.96%)
Dec 10, 2018 0.0361 0.0361 0.0361 0 -0.01(-19.78%)
Dec 04, 2018 0.0450 0.0450 0.0450 0 +0.01(+15.68%)
Dec 03, 2018 0.0383 0.0390 0.0383 0.0389 219,688 -0.02(-33.96%)
Nov 26, 2018 0.0589 0.0589 0.0589 0 +0.01(+11.13%)
Nov 23, 2018 0.0530 0.0530 0.0530 0.0530 12,500 +0.01(+39.47%)
Nov 21, 2018 0.0380 0.0380 0.0380 0 -0.00(-11.21%)
Nov 13, 2018 0.0428 0.0428 0.0428 0 -0.02(-30.74%)
Nov 07, 2018 0.0618 0.0618 0.0618 0 +0.01(+12.77%)
Nov 06, 2018 0.0609 0.0609 0.0548 0.0548 11,000 -0.01(-8.67%)
Nov 05, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Oct 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+11.29%)
Oct 25, 2018 0.0629 0.0629 0.0629 0.0629 1,000 +0.00(+7.71%)
Oct 23, 2018 0.0584 0.0584 0.0584 0 +0.00(+1.74%)
Oct 22, 2018 0.0560 0.0574 0.0560 0.0574 29,500 +0.01(+28.41%)
Oct 19, 2018 0.0447 0.0447 0.0447 0.0447 1,000 -0.01(-18.73%)
Oct 17, 2018 0.0550 0.0550 0.0550 0 +0.01(+34.47%)
Oct 12, 2018 0.0409 0.0409 0.0409 0 -0.01(-17.87%)
Oct 11, 2018 0.0498 0.0498 0.0498 0.0498 500 +0.00(+7.33%)
Oct 10, 2018 0.0464 0.0464 0.0464 0.0464 10,000 -0.00(-0.64%)
Oct 03, 2018 0.0467 0.0467 0.0467 0 -0.00(-5.66%)
Oct 02, 2018 0.0495 0.0495 0.0495 0.0495 9,000 +0.00(+1.02%)
Sep 27, 2018 0.0490 0.0490 0.0490 0 +0.01(+15.02%)
Sep 19, 2018 0.0426 0.0426 0.0426 0 -0.02(-26.68%)
Sep 17, 2018 0.0581 0.0581 0.0581 0 +0.01(+16.20%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Sep 11, 2018 0.0523 0.0523 0.0523 0.0523 150 -0.01(-13.27%)
Aug 14, 2018 0.0603 0.0603 0.0603 0 +0.01(+25.62%)
Aug 09, 2018 0.0480 0.0480 0.0480 0 -0.02(-31.82%)
Aug 02, 2018 0.0704 0.0704 0.0704 0 +0.01(+9.66%)
Jul 27, 2018 0.0642 0.0642 0.0642 0 +0.01(+24.42%)
Jul 26, 2018 0.0700 0.0700 0.0516 0.0516 28,093 -0.01(-16.77%)
Jul 24, 2018 0.0620 0.0620 0.0620 0 +0.01(+26.53%)
Jul 23, 2018 0.0490 0.0490 0.0490 0.0490 4,000 -0.02(-25.35%)
Jul 20, 2018 0.0656 0.0656 0.0656 0.0656 2,000 +0.01(+27.22%)
Jul 19, 2018 0.0555 0.0555 0.0516 0.0516 5,400 -0.01(-9.71%)
Jul 16, 2018 0.0571 0.0571 0.0571 0 -0.01(-10.70%)
Jul 10, 2018 0.0640 0.0640 0.0640 0 -0.00(-5.88%)
Jul 09, 2018 0.0548 0.0698 0.0548 0.0680 26,000 -0.00(-6.34%)
Jun 27, 2018 0.0726 0.0726 0.0726 0 +0.00(+0.10%)
Jun 26, 2018 0.0725 0.0725 0.0725 0.0725 3,000 -0.00(-5.07%)
Jun 25, 2018 0.0700 0.0764 0.0670 0.0764 71,333 -0.00(-0.65%)
Jun 20, 2018 0.0769 0.0769 0.0769 0 +0.00(+5.05%)
Jun 18, 2018 0.0732 0.0732 0.0732 0 -0.00(-0.14%)
Jun 15, 2018 0.0733 0.0733 0.0733 0.0733 10,000 -0.01(-6.98%)
Jun 12, 2018 0.0788 0.0788 0.0788 0 +0.00(+0.77%)
Jun 11, 2018 0.0650 0.0782 0.0650 0.0782 8,500 -0.00(-4.55%)
Jun 07, 2018 0.0819 0.0819 0.0819 0 +0.01(+12.26%)
Jun 05, 2018 0.0730 0.0730 0.0730 0 -0.01(-9.68%)
May 29, 2018 0.0808 0.0808 0.0808 0 -0.00(-1.70%)
May 22, 2018 0.0822 0.0822 0.0822 0 +0.02(+26.46%)
May 21, 2018 0.0650 0.0825 0.0650 0.0650 19,000 -0.04(-35.00%)
May 14, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.67%)
May 10, 2018 0.1017 0.1017 0.1017 0 +0.01(+7.51%)
May 08, 2018 0.0946 0.0946 0.0946 0 -0.01(-5.40%)
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.