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, 2023 0.0930 0 -0.00(-0.21%)
Apr 14, 2023 0.0932 0 -0.00(-1.89%)
Apr 13, 2023 0.0982 0.0982 0.0950 0.0950 66,500 -0.00(-2.96%)
Apr 12, 2023 0.0979 0.0979 0.0979 0.0979 2,150 +0.00(+5.27%)
Apr 11, 2023 0.0902 0.0935 0.0902 0.0930 129,500 +0.00(+0.32%)
Apr 10, 2023 0.0927 0.0927 0.0927 0.0927 55,500 +0.00(+2.43%)
Apr 06, 2023 0.0904 0.0905 0.0904 0.0905 15,500 -0.00(-2.69%)
Apr 03, 2023 0.0930 0 -0.00(-0.32%)
Mar 30, 2023 0.0933 0 -0.00(-3.52%)
Mar 29, 2023 0.0940 0.0967 0.0940 0.0967 2,722 +0.01(+12.84%)
Mar 27, 2023 0.0857 0 -0.00(-3.05%)
Mar 24, 2023 0.0884 0.0884 0.0884 0.0884 5,000 -0.00(-1.56%)
Mar 22, 2023 0.0898 0 -0.02(-17.61%)
Mar 20, 2023 0.1090 0 +0.02(+17.71%)
Mar 16, 2023 0.0926 0 -0.00(-3.74%)
Mar 14, 2023 0.0962 0 -0.00(-1.84%)
Mar 13, 2023 0.0982 0.0982 0.0980 0.0980 9,500 -0.00(-3.83%)
Mar 10, 2023 0.1019 0.1019 0.1019 0.1019 1,000 -0.00(-0.39%)
Mar 08, 2023 0.1023 0 +0.00(+4.92%)
Mar 07, 2023 0.1002 0.1002 0.0975 0.0975 162,000 -0.00(-4.51%)
Mar 06, 2023 0.1028 0.1145 0.1021 0.1021 18,051 -0.01(-6.16%)
Mar 03, 2023 0.1148 0.1148 0.1088 0.1088 19,930 -0.00(-3.72%)
Mar 02, 2023 0.1187 0.1187 0.1130 0.1130 6,000 -0.00(-0.88%)
Mar 01, 2023 0.1130 0.1140 0.1130 0.1140 14,296 +0.00(+0.00%)
Feb 27, 2023 0.1140 0 -0.00(-4.04%)
Feb 24, 2023 0.1200 0.1200 0.1185 0.1188 80,197 -0.00(-1.00%)
Feb 22, 2023 0.1200 0 +0.00(+0.00%)
Feb 17, 2023 0.1200 23 +0.00(+0.17%)
Feb 16, 2023 0.1200 0.1200 0.1198 0.1198 5,154 -0.00(-2.20%)
Feb 15, 2023 0.1144 0.1270 0.1144 0.1225 94,184 +0.00(+3.29%)
Feb 14, 2023 0.1167 0.1186 0.1167 0.1186 47,621 -0.00(-1.98%)
Feb 13, 2023 0.1210 0.1210 0.1210 0.1210 1,000 +0.00(+0.83%)
Feb 10, 2023 0.1200 0.1200 0.1200 0.1200 9,500 -0.00(-0.25%)
Feb 09, 2023 0.1200 0.1203 0.1200 0.1203 7,666 +0.00(+0.25%)
Feb 08, 2023 0.1200 0.1200 0.1171 0.1200 5,000 +0.00(+2.21%)
Feb 07, 2023 0.1168 0.1174 0.1168 0.1174 5,149 +0.00(+1.29%)
Feb 06, 2023 0.1200 0.1249 0.1159 0.1159 45,389 -0.01(-7.21%)
Feb 03, 2023 0.1200 0.1258 0.1200 0.1249 214,701 +0.01(+4.96%)
Feb 02, 2023 0.1200 0.1200 0.1190 0.1190 40,167 -0.00(-0.83%)
Feb 01, 2023 0.1218 0.1218 0.1200 0.1200 29,840 -0.01(-4.76%)
Jan 31, 2023 0.1280 0.1280 0.1260 0.1260 10,100 +0.01(+4.48%)
Jan 30, 2023 0.1222 0.1222 0.1206 0.1206 34,437 -0.00(-3.52%)
Jan 27, 2023 0.1300 0.1300 0.1250 0.1250 9,700 +0.00(+2.46%)
Jan 26, 2023 0.1340 0.1340 0.1220 0.1220 181,292 +0.00(+1.92%)
Jan 25, 2023 0.1139 0.1197 0.1139 0.1197 5,897 +0.01(+8.62%)
Jan 24, 2023 0.1200 0.1222 0.1102 0.1102 19,103 -0.01(-8.17%)
Jan 23, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.33%)
Jan 20, 2023 0.1193 0.1196 0.1192 0.1196 11,000 +0.01(+5.10%)
Jan 19, 2023 0.1138 0.1138 0.1138 0.1138 50,000 -0.00(-1.98%)
Jan 18, 2023 0.1144 0.1191 0.1144 0.1161 62,000 -0.00(-2.03%)
Jan 17, 2023 0.1200 0.1203 0.1128 0.1185 29,800 -0.00(-1.25%)
Jan 13, 2023 0.1227 0.1227 0.1200 0.1200 25,909 +0.00(+0.00%)
Jan 12, 2023 0.1164 0.1210 0.1116 0.1200 207,500 +0.01(+13.42%)
Jan 10, 2023 0.1058 0 -0.01(-6.21%)
Jan 09, 2023 0.1059 0.1128 0.1059 0.1128 7,500 +0.01(+6.92%)
Jan 06, 2023 0.1055 0.1055 0.1055 0.1055 1,000 +0.00(+3.53%)
Jan 05, 2023 0.1019 0.1102 0.1019 0.1019 22,000 -0.01(-10.06%)
Jan 03, 2023 0.1133 0 -0.01(-5.74%)
Dec 30, 2022 0.1202 0.1202 0.1202 0.1202 400 +0.01(+12.23%)
Dec 28, 2022 0.1071 0 -0.00(-3.69%)
Dec 23, 2022 0.1112 0 +0.00(+3.63%)
Dec 21, 2022 0.1073 0 -0.00(-0.65%)
Dec 20, 2022 0.1080 0.1080 0.1080 0.1080 222 +0.00(+0.47%)
Dec 16, 2022 0.1075 0 +0.00(+0.47%)
Dec 15, 2022 0.1103 0.1103 0.1070 0.1070 15,000 -0.00(-1.29%)
Dec 14, 2022 0.1121 0.1121 0.1084 0.1084 16,100 +0.00(+3.24%)
Dec 13, 2022 0.1080 0.1080 0.1021 0.1050 187,000 -0.00(-0.94%)
Dec 12, 2022 0.1111 0.1146 0.1060 0.1060 105,170 -0.00(-3.64%)
Dec 09, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+1.76%)
Dec 05, 2022 0.1081 0 +0.00(+4.65%)
Nov 23, 2022 0.1033 0 +0.00(+2.28%)
Nov 17, 2022 0.1010 0 +0.00(+0.70%)
Nov 10, 2022 0.1003 0 +0.00(+0.10%)
Nov 04, 2022 0.1002 0 +0.01(+6.48%)
Nov 03, 2022 0.0941 0.0941 0.0941 0.0941 20,000 -0.00(-1.57%)
Nov 02, 2022 0.1000 0.1000 0.0956 0.0956 26,700 -0.01(-11.23%)
Oct 31, 2022 0.1077 0 +0.01(+9.01%)
Oct 27, 2022 0.0988 0 +0.00(+4.55%)
Oct 26, 2022 0.0970 0.0996 0.0881 0.0945 9,885 -0.00(-4.55%)
Oct 25, 2022 0.1012 0.1080 0.0980 0.0990 7,280 -0.00(-1.20%)
Oct 24, 2022 0.1041 0.1070 0.1002 0.1002 27,545 -0.01(-8.41%)
Oct 21, 2022 0.1094 0.1094 0.1094 0.1094 5,068 +0.00(+1.48%)
Oct 19, 2022 0.1078 0 +0.00(+0.09%)
Oct 18, 2022 0.1100 0.1100 0.1077 0.1077 76,755 -0.00(-1.64%)
Oct 17, 2022 0.1060 0.1142 0.1060 0.1095 20,750 -0.00(-0.45%)
Oct 14, 2022 0.1120 0.1120 0.1100 0.1100 25,000 +0.00(+0.00%)
Oct 13, 2022 0.1100 0.1100 0.1100 0.1100 52,698 -0.00(-2.91%)
Oct 12, 2022 0.1133 0.1133 0.1133 0.1133 40,378 -0.00(-0.61%)
Oct 11, 2022 0.1200 0.1200 0.1110 0.1140 20,500 -0.01(-6.56%)
Oct 10, 2022 0.1265 0.1265 0.1100 0.1220 76,816 +0.02(+20.55%)
Oct 07, 2022 0.1150 0.1150 0.1012 0.1012 20,300 -0.01(-11.15%)
Oct 05, 2022 0.1139 0 -0.01(-5.08%)
Oct 04, 2022 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.08%)
Oct 03, 2022 0.1275 0.1360 0.1199 0.1199 81,000 +0.00(+2.48%)
Sep 30, 2022 0.1170 0.1222 0.1170 0.1170 4,250 -0.00(-1.27%)
Sep 29, 2022 0.1185 0.1185 0.1185 0.1185 20,000 +0.02(+24.47%)
Sep 23, 2022 0.0952 0 -0.00(-1.86%)
Sep 15, 2022 0.0970 0 +0.01(+8.26%)
Sep 02, 2022 0.0896 0 +0.00(+2.75%)
Aug 24, 2022 0.0872 0 +0.01(+9.00%)
Aug 23, 2022 0.0744 0.0800 0.0744 0.0800 8,400 +0.01(+14.29%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 7,500 -0.00(-4.11%)
Aug 19, 2022 0.0730 0.0730 0.0730 0.0730 16,000 -0.01(-8.75%)
Aug 12, 2022 0.0800 0 +0.01(+9.29%)
Aug 10, 2022 0.0732 0 -0.00(-2.40%)
Aug 04, 2022 0.0750 0 -0.00(-5.06%)
Aug 03, 2022 0.0790 0.0790 0.0790 0.0790 10,000 +0.01(+10.49%)
Jul 29, 2022 0.0715 0 +0.00(+1.42%)
Jul 28, 2022 0.0705 0.0705 0.0705 0.0705 2,000 -0.01(-8.44%)
Jul 26, 2022 0.0770 0 +0.00(+1.45%)
Jul 22, 2022 0.0759 0 +0.01(+8.27%)
Jul 21, 2022 0.0700 0.0701 0.0700 0.0701 33,400 -0.01(-14.72%)
Jul 18, 2022 0.0822 0 -0.00(-4.42%)
Jul 15, 2022 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Jul 14, 2022 0.0860 0.0860 0.0860 0.0860 2,500 +0.00(+0.47%)
Jul 13, 2022 0.0856 0.0856 0.0856 0.0856 1,500 -0.00(-0.12%)
Jul 12, 2022 0.0857 0.0857 0.0857 0.0857 500 +0.00(+5.28%)
Jul 11, 2022 0.0814 0.0814 0.0814 0.0814 1,500 -0.01(-8.02%)
Jul 07, 2022 0.0885 0 -0.00(-0.56%)
Jul 06, 2022 0.0691 0.0890 0.0691 0.0890 8,300 +0.02(+27.14%)
Jul 05, 2022 0.0700 0.0731 0.0700 0.0700 5,000 -0.02(-19.08%)
Jun 30, 2022 0.0865 0 -0.00(-0.12%)
Jun 29, 2022 0.0866 0.0866 0.0866 0.0866 2,100 +0.01(+10.32%)
Jun 27, 2022 0.0785 0 +0.00(+0.00%)
Jun 24, 2022 0.0818 0.0899 0.0785 0.0785 106,300 -0.00(-1.88%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 19,500 +0.00(+1.78%)
Jun 14, 2022 0.0786 0 -0.01(-7.53%)
Jun 10, 2022 0.0850 0 +0.00(+0.00%)
Jun 06, 2022 0.0850 0 +0.01(+6.25%)
May 27, 2022 0.0800 0 +0.01(+16.96%)
May 25, 2022 0.0684 0 +0.00(+0.00%)
May 24, 2022 0.0684 0.0684 0.0684 0.0684 1,000 -0.00(-6.30%)
May 19, 2022 0.0730 0 +0.00(+0.00%)
May 16, 2022 0.0730 0 -0.00(-0.68%)
May 12, 2022 0.0735 0 +0.00(+2.23%)
May 09, 2022 0.0719 0 -0.01(-8.41%)
May 06, 2022 0.0785 0.0785 0.0785 0.0785 1,500 -0.00(-1.88%)
May 03, 2022 0.0800 0 -0.01(-6.98%)
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.