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 29, 2022 0.0870 0.0870 0.0870 0.0870 15,000 +0.00(+2.47%)
Apr 27, 2022 0.0849 0 -0.01(-5.67%)
Apr 25, 2022 0.0900 0 -0.00(-3.23%)
Apr 22, 2022 0.0930 0.0930 0.0930 0.0930 25,000 -0.00(-1.38%)
Apr 21, 2022 0.1003 0.1003 0.0943 0.0943 20,000 +0.01(+13.34%)
Apr 04, 2022 0.0832 0 -0.00(-1.07%)
Apr 01, 2022 0.0841 0.0841 0.0841 0.0841 667 +0.00(+0.84%)
Mar 30, 2022 0.0834 0 -0.00(-2.23%)
Mar 28, 2022 0.0853 0 -0.00(-1.95%)
Mar 25, 2022 0.0905 0.0905 0.0870 0.0870 50,000 -0.01(-5.43%)
Mar 24, 2022 0.0927 0.0928 0.0920 0.0920 40,000 +0.00(+2.22%)
Mar 23, 2022 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-6.54%)
Mar 21, 2022 0.0963 0 -0.00(-0.41%)
Mar 16, 2022 0.0967 0 +0.00(+4.54%)
Mar 14, 2022 0.0925 0 +0.00(+3.70%)
Mar 10, 2022 0.0892 0 -0.01(-13.98%)
Mar 09, 2022 0.1037 0.1037 0.1037 0.1037 5,500 +0.01(+16.52%)
Mar 03, 2022 0.0890 0 -0.01(-10.55%)
Mar 01, 2022 0.0995 0 +0.01(+7.68%)
Feb 23, 2022 0.0924 0 +0.00(+2.67%)
Feb 15, 2022 0.0900 0 +0.00(+0.22%)
Feb 10, 2022 0.0898 0 -0.02(-16.47%)
Feb 09, 2022 0.1075 0.1075 0.1075 0.1075 4,640 +0.01(+11.28%)
Feb 07, 2022 0.0966 0 +0.02(+21.20%)
Jan 31, 2022 0.0797 0 -0.00(-1.60%)
Jan 28, 2022 0.0823 0.0823 0.0810 0.0810 40,000 -0.01(-12.81%)
Jan 24, 2022 0.0929 0 -0.01(-7.47%)
Jan 21, 2022 0.1004 0.1004 0.1004 0.1004 1,270 +0.01(+11.06%)
Jan 18, 2022 0.0904 0 -0.00(-4.74%)
Jan 13, 2022 0.0949 0 +0.01(+11.38%)
Jan 06, 2022 0.0852 0 +0.00(+3.90%)
Dec 30, 2021 0.0820 0.0820 0.0820 0 -0.01(-5.86%)
Dec 29, 2021 0.0871 0.0871 0.0871 0.0871 10,000 +0.00(+0.00%)
Dec 27, 2021 0.0871 0.0871 0.0871 0 -0.00(-0.34%)
Dec 17, 2021 0.0874 0.0874 0.0874 0 -0.00(-2.89%)
Dec 15, 2021 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
Dec 14, 2021 0.0935 0.0935 0.0850 0.0909 112,700 +0.00(+2.13%)
Dec 13, 2021 0.0890 0.0890 0.0890 0.0890 5,000 -0.00(-1.11%)
Dec 09, 2021 0.0900 0.0900 0.0900 0 +0.00(+4.05%)
Dec 07, 2021 0.0865 0.0865 0.0865 0 +0.00(+3.97%)
Dec 02, 2021 0.0832 0.0832 0.0832 0 -0.00(-2.23%)
Dec 01, 2021 0.0842 0.0856 0.0842 0.0851 227,000 +0.00(+0.35%)
Nov 30, 2021 0.0890 0.0890 0.0848 0.0848 102,000 -0.01(-9.11%)
Nov 23, 2021 0.0933 0.0933 0.0933 0 +0.00(+3.55%)
Nov 18, 2021 0.0901 0.0901 0.0901 0 -0.00(-0.44%)
Nov 16, 2021 0.0905 0.0905 0.0905 0 -0.01(-12.14%)
Nov 15, 2021 0.1050 0.1050 0.1030 0.1030 10,180 -0.00(-3.10%)
Nov 08, 2021 0.1063 0.1063 0.1063 0 +0.02(+20.93%)
Nov 05, 2021 0.0879 0.0879 0.0879 0.0879 565 -0.00(-1.24%)
Nov 03, 2021 0.0890 0.0890 0.0890 0 -0.00(-1.22%)
Nov 01, 2021 0.0901 0.0901 0.0901 0 +0.00(+0.11%)
Oct 27, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.89%)
Oct 19, 2021 0.1010 0.1010 0.1010 0 +0.00(+2.54%)
Oct 18, 2021 0.0985 0.0985 0.0985 0.0985 1,000 +0.01(+15.07%)
Oct 12, 2021 0.0856 0.0856 0.0856 0 -0.00(-5.20%)
Oct 08, 2021 0.0903 0.0903 0.0903 0 -0.00(-1.53%)
Oct 05, 2021 0.0917 0.0917 0.0917 20 -0.01(-6.90%)
Oct 01, 2021 0.0985 0.0985 0.0985 0 -0.01(-10.45%)
Sep 22, 2021 0.1100 0.1100 0.1100 0 -0.00(-1.08%)
Sep 21, 2021 0.1112 0.1112 0.1112 0.1112 2,000 +0.01(+14.64%)
Sep 20, 2021 0.0970 0.0970 0.0970 0.0970 67,500 -0.00(-0.21%)
Sep 16, 2021 0.0972 0.0972 0.0972 0 -0.01(-7.78%)
Sep 15, 2021 0.0906 0.1054 0.0906 0.1054 271,000 +0.02(+18.43%)
Sep 14, 2021 0.0890 0.0890 0.0890 0.0890 10,000 -0.00(-0.22%)
Sep 10, 2021 0.0892 0.0892 0.0892 0 -0.00(-0.89%)
Sep 09, 2021 0.0900 0.0900 0.0900 0.0900 1,900 -0.00(-1.10%)
Sep 07, 2021 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Aug 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.33%)
Aug 18, 2021 0.0897 0.0897 0.0897 0 -0.00(-4.47%)
Aug 17, 2021 0.1020 0.1020 0.0939 0.0939 5,937 -0.00(-4.86%)
Aug 13, 2021 0.0987 0.0987 0.0987 2 -0.01(-11.64%)
Aug 11, 2021 0.1117 0.1117 0.1117 55 -0.00(-1.15%)
Aug 10, 2021 0.0995 0.1130 0.0995 0.1130 13,205 +0.01(+11.44%)
Aug 09, 2021 0.1074 0.1074 0.1014 0.1014 4,000 -0.00(-3.34%)
Aug 04, 2021 0.1049 0.1049 0.1049 0 +0.01(+12.67%)
Aug 03, 2021 0.0931 0.0931 0.0931 0.0931 2,045 -0.00(-1.79%)
Jul 28, 2021 0.0948 0.0948 0.0948 0 +0.00(+0.74%)
Jul 27, 2021 0.0941 0.0941 0.0941 0.0941 1,000 -0.00(-0.84%)
Jul 26, 2021 0.0949 0.0949 0.0949 0.0949 11,950 -0.00(-0.11%)
Jul 23, 2021 0.0985 0.0985 0.0948 0.0950 120,000 +0.00(+3.37%)
Jul 20, 2021 0.0919 0.0919 0.0919 0 +0.00(+0.33%)
Jul 16, 2021 0.0916 0.0916 0.0916 0 +0.01(+6.14%)
Jul 15, 2021 0.1022 0.1038 0.0863 0.0863 140,000 -0.02(-21.55%)
Jul 14, 2021 0.1100 0.1100 0.1100 0.1100 4,279 +0.01(+9.78%)
Jul 13, 2021 0.1002 0.1038 0.1002 0.1002 30,000 -0.00(-1.76%)
Jul 12, 2021 0.1004 0.1020 0.1004 0.1020 18,544 +0.00(+4.62%)
Jul 06, 2021 0.0975 0.0975 0.0975 0 -0.01(-6.79%)
Jul 02, 2021 0.1046 0.1046 0.1046 0.1046 1,010 -0.00(-1.51%)
Jun 30, 2021 0.1062 0.1062 0.1062 0 -0.00(-3.19%)
Jun 29, 2021 0.1050 0.1097 0.1050 0.1097 12,121 +0.01(+12.86%)
Jun 28, 2021 0.0963 0.0972 0.0961 0.0972 197,000 -0.01(-6.99%)
Jun 25, 2021 0.1045 0.1045 0.1045 0.1045 2,000 +0.01(+8.18%)
Jun 24, 2021 0.1077 0.1077 0.0966 0.0966 36,000 -0.00(-1.33%)
Jun 22, 2021 0.0979 0.0979 0.0979 0 -0.00(-2.78%)
Jun 21, 2021 0.1050 0.1050 0.1007 0.1007 23,000 -0.01(-8.45%)
Jun 18, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+7.74%)
Jun 14, 2021 0.1021 0.1021 0.1021 16 -0.01(-9.16%)
Jun 10, 2021 0.1124 0.1124 0.1124 0 -0.00(-0.18%)
Jun 04, 2021 0.1126 0.1126 0.1126 0 +0.01(+5.23%)
Jun 03, 2021 0.1070 0.1070 0.1070 0.1070 1,000 -0.00(-3.69%)
May 27, 2021 0.1111 0.1111 0.1111 0 +0.00(+1.55%)
May 26, 2021 0.1094 0.1094 0.1094 0.1094 3,900 +0.01(+4.89%)
May 25, 2021 0.1000 0.1043 0.0999 0.1043 51,500 +0.01(+6.97%)
May 21, 2021 0.0975 0.0975 0.0975 0 -0.03(-21.37%)
May 19, 2021 0.1240 0.1240 0.1240 0 -0.00(-3.13%)
May 18, 2021 0.1181 0.1280 0.1181 0.1280 10,910 +0.00(+2.81%)
May 14, 2021 0.1245 0.1245 0.1245 100 -0.00(-1.66%)
May 13, 2021 0.1507 0.1507 0.1266 0.1266 6,000 -0.02(-13.23%)
May 12, 2021 0.1539 0.1640 0.1353 0.1459 75,794 +0.04(+43.74%)
May 11, 2021 0.1015 0.1015 0.1015 0.1015 4,265 +0.01(+7.86%)
May 06, 2021 0.0941 0.0941 0.0941 0 -0.01(-12.95%)
May 05, 2021 0.1110 0.1110 0.1081 0.1081 5,000 +0.01(+8.10%)
May 04, 2021 0.1080 0.1080 0.1000 0.1000 60,100 +0.00(+0.00%)
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.