Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (OP: AXREF )

0.1295 +0.0013 (+1.01%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.1353 0.1353 0.1250 0.1282 25,000 -0.00(-1.76%)
Sep 25, 2024 0.1426 0.1426 0.1250 0.1305 20,400 -0.01(-4.04%)
Sep 24, 2024 0.1360 0.1360 0.1360 0.1360 35,000 +0.00(+1.42%)
Sep 23, 2024 0.1400 0.1400 0.1341 0.1341 20,200 -0.00(-1.18%)
Sep 20, 2024 0.1426 0.1426 0.1349 0.1357 18,065 +0.00(+0.67%)
Sep 19, 2024 0.1426 0.1426 0.1348 0.1348 1,700 +0.00(+0.75%)
Sep 18, 2024 0.1326 0.1426 0.1326 0.1338 5,600 +0.01(+6.53%)
Sep 16, 2024 0.1256 0 -0.01(-4.05%)
Sep 13, 2024 0.1265 0.1309 0.1265 0.1309 19,367 +0.00(+2.51%)
Sep 12, 2024 0.1299 0.1305 0.1219 0.1277 23,950 -0.01(-10.45%)
Sep 11, 2024 0.1260 0.1426 0.1260 0.1426 4,400 +0.02(+16.89%)
Sep 10, 2024 0.1084 0.1258 0.1084 0.1220 30,200 +0.00(+4.10%)
Sep 09, 2024 0.1120 0.1172 0.1120 0.1172 8,841 +0.01(+4.55%)
Sep 06, 2024 0.1088 0.1121 0.1072 0.1121 45,800 +0.00(+4.38%)
Sep 05, 2024 0.1036 0.1088 0.1036 0.1074 129,553 +0.01(+6.44%)
Sep 03, 2024 0.1009 0 +0.00(+1.92%)
Aug 30, 2024 0.1021 0.1021 0.0950 0.0990 70,500 +0.01(+8.79%)
Aug 28, 2024 0.0910 0 -0.01(-9.90%)
Aug 26, 2024 0.1010 0 +0.00(+1.00%)
Aug 23, 2024 0.1100 0.1100 0.1000 0.1000 2,100 -0.00(-3.47%)
Aug 22, 2024 0.1100 0.1100 0.0968 0.1036 22,800 +0.01(+5.71%)
Aug 21, 2024 0.0980 0.0980 0.0980 0.0980 15,000 -0.00(-4.30%)
Aug 19, 2024 0.1024 0 +0.01(+7.45%)
Aug 15, 2024 0.0953 0 +0.00(+0.00%)
Aug 14, 2024 0.0953 0.0953 0.0953 0.0953 10,000 +0.00(+2.47%)
Aug 13, 2024 0.0985 0.0986 0.0900 0.0930 303,000 -0.00(-3.53%)
Aug 12, 2024 0.1020 0.1020 0.0964 0.0964 10,000 +0.00(+0.94%)
Aug 09, 2024 0.0975 0.0975 0.0900 0.0955 37,000 -0.01(-5.91%)
Aug 07, 2024 0.1015 0 -0.01(-7.73%)
Aug 01, 2024 0.1100 0 +0.01(+5.87%)
Jul 31, 2024 0.1039 0.1039 0.1039 0.1039 500 +0.00(+1.86%)
Jul 30, 2024 0.1020 0.1020 0.1020 0.1020 350 +0.01(+10.87%)
Jul 26, 2024 0.0920 0 +0.00(+2.22%)
Jul 25, 2024 0.1139 0.1139 0.0900 0.0900 13,100 -0.01(-5.26%)
Jul 24, 2024 0.0940 0.0950 0.0930 0.0950 16,750 -0.01(-11.55%)
Jul 22, 2024 0.1074 0 +0.01(+6.34%)
Jul 19, 2024 0.1010 0.1010 0.1010 0.1010 16,700 -0.00(-3.63%)
Jul 18, 2024 0.1048 0.1048 0.1048 0.1048 200 -0.01(-5.50%)
Jul 17, 2024 0.1110 0.1110 0.1109 0.1109 11,000 +0.00(+0.82%)
Jul 16, 2024 0.1100 0.1100 0.1100 0.1100 10,015 +0.00(+3.48%)
Jul 15, 2024 0.1010 0.1160 0.1010 0.1063 32,200 -0.00(-3.01%)
Jul 12, 2024 0.1151 0.1170 0.1096 0.1096 12,500 +0.00(+3.89%)
Jul 11, 2024 0.1056 0.1097 0.1055 0.1055 3,500 +0.00(+2.33%)
Jul 09, 2024 0.1031 0 +0.00(+3.93%)
Jul 08, 2024 0.1000 0.1000 0.0990 0.0992 11,010 -0.00(-0.80%)
Jul 03, 2024 0.1000 0 -0.00(-0.20%)
Jul 02, 2024 0.1004 0.1004 0.1000 0.1002 31,288 -0.00(-0.20%)
Jul 01, 2024 0.1004 0.1004 0.1004 0.1004 200 +0.00(+0.40%)
Jun 28, 2024 0.1002 0.1003 0.1000 0.1000 31,001 +0.00(+0.00%)
Jun 27, 2024 0.0931 0.1011 0.0931 0.1000 5,000 -0.00(-1.19%)
Jun 26, 2024 0.1012 0.1012 0.1012 0.1012 1,000 +0.00(+0.20%)
Jun 25, 2024 0.0930 0.1010 0.0930 0.1010 1,270 -0.00(-0.98%)
Jun 21, 2024 0.1020 0 -0.00(-4.14%)
Jun 20, 2024 0.1045 0.1064 0.1010 0.1064 27,000 +0.00(+2.11%)
Jun 18, 2024 0.1044 0.1048 0.1026 0.1042 34,000 -0.00(-2.62%)
Jun 14, 2024 0.1070 0 -0.00(-3.52%)
Jun 13, 2024 0.1109 0.1109 0.1109 0.1109 5,000 +0.00(+4.62%)
Jun 10, 2024 0.1060 16,666 -0.00(-2.75%)
Jun 06, 2024 0.1090 0 +0.00(+0.00%)
Jun 05, 2024 0.1090 0.1122 0.1090 0.1090 9,000 -0.00(-2.85%)
Jun 04, 2024 0.1122 0.1122 0.1090 0.1122 25,500 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.1154 0.1154 0.1154 0.1154 7,500 -0.00(-3.83%)
May 28, 2024 0.1218 0.1230 0.1110 0.1200 48,984 -0.00(-2.36%)
May 24, 2024 0.1229 0.1229 0.1229 0.1229 7,015 +0.01(+4.42%)
May 22, 2024 0.1177 0 +0.00(+0.00%)
May 21, 2024 0.1209 0.1209 0.1085 0.1177 71,650 -0.01(-7.18%)
May 20, 2024 0.1268 0.1268 0.1080 0.1268 41,053 +0.00(+4.11%)
May 17, 2024 0.1218 0.1218 0.1218 0.1218 5,000 +0.00(+1.33%)
May 16, 2024 0.1235 0.1235 0.1202 0.1202 81,101 +0.00(+0.00%)
May 15, 2024 0.1238 0.1238 0.1182 0.1202 10,500 -0.00(-3.06%)
May 14, 2024 0.1191 0.1240 0.1170 0.1240 66,501 +0.01(+5.44%)
May 13, 2024 0.1200 0.1200 0.1176 0.1176 65,250 +0.00(+0.00%)
May 09, 2024 0.1176 0 +0.00(+1.20%)
May 08, 2024 0.1162 0.1162 0.1162 0.1162 53,500 -0.00(-0.34%)
May 02, 2024 0.1166 0 -0.00(-1.27%)
May 01, 2024 0.1240 0.1259 0.1180 0.1181 146,398 -0.01(-6.34%)
Apr 30, 2024 0.1247 0.1261 0.1245 0.1261 15,137 +0.00(+1.69%)
Apr 29, 2024 0.1237 0.1260 0.1237 0.1240 135,437 +0.00(+3.33%)
Apr 26, 2024 0.1232 0.1232 0.1200 0.1200 109,517 +0.00(+0.00%)
Apr 25, 2024 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Apr 24, 2024 0.1250 0.1250 0.1200 0.1200 125,910 -0.01(-4.00%)
Apr 23, 2024 0.1200 0.1258 0.1200 0.1250 48,200 +0.00(+0.73%)
Apr 22, 2024 0.1265 0.1291 0.1178 0.1241 33,360 +0.00(+3.42%)
Apr 19, 2024 0.1116 0.1254 0.1091 0.1200 127,478 +0.01(+7.82%)
Apr 18, 2024 0.1141 0.1141 0.1112 0.1113 105,670 +0.01(+7.02%)
Apr 17, 2024 0.0888 0.1100 0.0888 0.1040 278,650 +0.01(+16.33%)
Apr 16, 2024 0.0815 0.0894 0.0815 0.0894 1,200 +0.00(+2.76%)
Apr 15, 2024 0.0883 0.0893 0.0870 0.0870 39,182 +0.00(+0.00%)
Apr 12, 2024 0.0825 0.0870 0.0800 0.0870 69,000 +0.01(+13.43%)
Apr 10, 2024 0.0767 0 -0.01(-6.46%)
Apr 05, 2024 0.0820 0 +0.00(+6.36%)
Apr 04, 2024 0.0761 0.0771 0.0761 0.0771 5,000 -0.01(-7.11%)
Mar 26, 2024 0.0830 0 +0.00(+3.88%)
Mar 25, 2024 0.0799 0.0799 0.0799 0.0799 1,500 -0.01(-11.62%)
Mar 15, 2024 0.0904 0 +0.01(+11.47%)
Mar 13, 2024 0.0811 0 +0.00(+1.38%)
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+3.90%)
Mar 05, 2024 0.0770 1,000 -0.01(-6.78%)
Mar 04, 2024 0.0826 0.0842 0.0826 0.0826 5,500 +0.00(+0.00%)
Mar 01, 2024 0.0826 0.0826 0.0826 0.0826 4,000 +0.00(+1.98%)
Feb 29, 2024 0.0829 0.0829 0.0810 0.0810 11,000 +0.00(+6.44%)
Feb 27, 2024 0.0761 0 +0.00(+4.10%)
Feb 22, 2024 0.0731 0 -0.01(-15.98%)
Feb 16, 2024 0.0870 0 +0.00(+5.45%)
Feb 15, 2024 0.0859 0.0859 0.0825 0.0825 3,000 -0.00(-5.17%)
Feb 13, 2024 0.0870 0 -0.01(-6.25%)
Feb 12, 2024 0.0928 0.0928 0.0928 0.0928 500 +0.01(+9.56%)
Feb 09, 2024 0.0875 0.0875 0.0847 0.0847 17,500 +0.00(+0.00%)
Feb 08, 2024 0.0819 0.0847 0.0819 0.0847 1,870 -0.00(-2.64%)
Feb 06, 2024 0.0870 0 -0.00(-1.14%)
Jan 31, 2024 0.0880 1,000 -0.00(-0.56%)
Jan 30, 2024 0.0870 0.0885 0.0858 0.0885 12,933 -0.00(-1.12%)
Jan 24, 2024 0.0895 8 -0.00(-2.61%)
Jan 23, 2024 0.0930 0.0932 0.0904 0.0919 22,000 -0.00(-0.54%)
Jan 22, 2024 0.0851 0.0924 0.0851 0.0924 52,575 +0.02(+35.88%)
Jan 19, 2024 0.0680 0.0686 0.0670 0.0680 253,000 +0.00(+2.10%)
Jan 18, 2024 0.0666 0.0666 0.0666 0.0666 34,000 -0.01(-15.37%)
Jan 10, 2024 0.0787 0 +0.00(+0.51%)
Jan 09, 2024 0.0783 0.0783 0.0783 0.0783 50,000 -0.00(-4.63%)
Jan 08, 2024 0.0688 0.0821 0.0688 0.0821 29,000 +0.01(+13.09%)
Jan 04, 2024 0.0726 79 +0.00(+6.76%)
Dec 28, 2023 0.0680 0 +0.00(+6.92%)
Dec 27, 2023 0.0673 0.0673 0.0636 0.0636 19,600 +0.01(+22.31%)
Dec 26, 2023 0.0520 0.0520 0.0520 0.0520 10,000 -0.02(-22.39%)
Dec 11, 2023 0.0670 0 +0.01(+8.41%)
Dec 07, 2023 0.0618 0 -0.00(-0.16%)
Dec 05, 2023 0.0619 0 +0.00(+0.65%)
Dec 04, 2023 0.0615 0.0615 0.0615 0.0615 1,000 +0.00(+4.06%)
Dec 01, 2023 0.0591 0.0591 0.0591 0.0591 1,000 -0.01(-19.81%)
Nov 28, 2023 0.0737 0 +0.01(+20.82%)
Nov 22, 2023 0.0610 0 -0.01(-9.76%)
Nov 21, 2023 0.0638 0.0676 0.0638 0.0676 3,294 -0.00(-5.59%)
Nov 16, 2023 0.0716 0 +0.00(+2.73%)
Nov 15, 2023 0.0697 0.0697 0.0697 0.0697 68,000 +0.00(+1.01%)
Nov 13, 2023 0.0690 9,000 +0.00(+0.00%)
Nov 10, 2023 0.0690 0.0690 0.0690 0.0690 9,353 +0.00(+1.62%)
Nov 09, 2023 0.0690 0.0690 0.0561 0.0679 122,000 -0.00(-1.59%)
Nov 08, 2023 0.0690 0.0690 0.0690 0.0690 13,475 +0.00(+0.00%)
Nov 06, 2023 0.0690 8,000 -0.00(-3.36%)
Nov 03, 2023 0.0714 0.0714 0.0677 0.0714 10,300 +0.00(+3.48%)
Nov 01, 2023 0.0690 0 +0.00(+0.00%)
Oct 31, 2023 0.0700 0.0700 0.0680 0.0690 21,105 -0.00(-1.43%)
Oct 30, 2023 0.0790 0.0790 0.0691 0.0700 58,595 +0.01(+16.67%)
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+2.39%)
Oct 26, 2023 0.0600 0.0600 0.0586 0.0586 5,000 +0.01(+10.98%)
Oct 25, 2023 0.0537 0.0537 0.0528 0.0528 9,770 -0.00(-2.22%)
Oct 20, 2023 0.0540 0 -0.00(-4.09%)
Oct 18, 2023 0.0563 0 -0.00(-3.10%)
Oct 11, 2023 0.0581 0 -0.02(-22.53%)
Oct 06, 2023 0.0750 0 +0.01(+11.94%)
Oct 05, 2023 0.0686 0.0686 0.0670 0.0670 800 -0.00(-1.47%)
Oct 03, 2023 0.0680 0 -0.00(-0.87%)
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.