tiprankstipranks
Amarc Resources Ltd (TSE:AHR)
:AHR
Canadian Market
AHR
Amarc Resources
RESEARCH TOOLSreports

Amarc Resources (AHR) Historical Prices

11 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.95
1.01
0.95
0.99
0.99
+5.32%
735,214
2.63
Apr 08, 2026
0.96
1.00
0.92
0.94
0.94
+2.17%
98,733
0.35
Apr 07, 2026
0.92
0.92
0.90
0.92
0.92
-1.08%
14,297
0.05
Apr 06, 2026
0.91
0.94
0.91
0.93
0.93
-2.62%
46,130
0.16
Apr 03, 2026
0.86
0.97
0.86
0.96
0.96
0.00%
0
0.00
Apr 02, 2026
0.86
0.97
0.86
0.96
0.96
-0.52%
82,080
0.28
Apr 01, 2026
1.00
1.03
0.94
0.96
0.96
-3.03%
286,418
0.98
Mar 31, 2026
0.91
0.99
0.91
0.99
0.99
+13.79%
170,200
0.58
Mar 30, 2026
0.92
0.93
0.86
0.87
0.87
-4.40%
162,898
0.56
Mar 27, 2026
0.85
0.92
0.85
0.91
0.91
+7.06%
80,294
0.27
Mar 26, 2026
0.88
0.92
0.85
0.85
0.85
-5.56%
157,400
0.54
Mar 25, 2026
0.96
0.96
0.88
0.90
0.90
+2.27%
253,003
0.84
Mar 24, 2026
0.82
0.90
0.78
0.88
0.88
+6.02%
402,694
1.35
Mar 23, 2026
0.80
0.93
0.80
0.83
0.83
0.00%
540,619
1.81
Mar 20, 2026
0.86
0.90
0.83
0.83
0.83
-12.63%
460,882
1.58
Mar 19, 2026
0.84
0.95
0.84
0.95
0.95
+5.56%
252,835
0.87
Mar 18, 2026
0.96
0.96
0.90
0.90
0.90
-7.22%
280,387
0.98
Mar 17, 2026
0.97
0.99
0.96
0.97
0.97
+1.04%
147,425
0.51
Mar 16, 2026
1.04
1.04
0.96
0.96
0.96
-7.69%
410,298
1.45
Mar 13, 2026
1.12
1.12
1.00
1.04
1.04
-4.59%
317,317
1.11
Mar 12, 2026
1.12
1.12
1.02
1.09
1.09
0.00%
395,592
1.33
Mar 11, 2026
1.13
1.15
1.07
1.09
1.09
-4.39%
238,261
0.81
Mar 10, 2026
1.12
1.15
1.10
1.14
1.14
+1.79%
268,063
0.91
Mar 09, 2026
1.18
1.18
1.11
1.12
1.12
-5.88%
243,922
0.83
Mar 06, 2026
1.19
1.19
1.13
1.19
1.19
0.00%
262,835
0.89
Mar 05, 2026
1.23
1.29
1.17
1.19
1.19
-3.25%
263,203
0.90
Mar 04, 2026
1.25
1.27
1.22
1.23
1.23
-0.81%
113,694
0.39
Mar 03, 2026
1.29
1.31
1.21
1.24
1.24
-5.34%
277,686
0.97
Mar 02, 2026
1.34
1.34
1.29
1.31
1.31
-2.96%
282,454
0.99
Feb 27, 2026
1.36
1.38
1.34
1.35
1.35
-0.74%
96,917
0.34
Feb 26, 2026
1.34
1.37
1.31
1.36
1.36
+0.74%
169,244
0.59
Feb 25, 2026
1.33
1.36
1.29
1.35
1.35
+3.05%
162,571
0.58
Feb 24, 2026
1.22
1.34
1.22
1.31
1.31
+0.77%
589,371
2.09
Feb 23, 2026
1.27
1.32
1.22
1.30
1.30
+3.17%
718,029
2.65
Feb 20, 2026
1.21
1.26
1.21
1.26
1.26
+0.80%
268,271
1.00
Feb 19, 2026
1.22
1.25
1.18
1.25
1.25
+4.17%
596,140
2.31
Feb 18, 2026
1.20
1.22
1.19
1.20
1.20
0.00%
155,282
0.61
Feb 17, 2026
1.25
1.29
1.18
1.20
1.20
-4.76%
155,081
0.61
Feb 16, 2026
1.30
1.30
1.24
1.26
1.26
0.00%
0
0.00
Feb 13, 2026
1.30
1.30
1.24
1.26
1.26
+0.80%
157,010
0.61
Feb 12, 2026
1.35
1.38
1.24
1.25
1.25
-7.41%
469,758
1.86
Feb 11, 2026
1.35
1.43
1.33
1.35
1.35
+12.50%
716,216
2.96
Feb 10, 2026
1.19
1.37
1.18
1.35
1.35
+12.50%
1,183,662
5.27
Feb 09, 2026
1.17
1.21
1.17
1.20
1.20
+3.45%
153,973
0.69
Feb 06, 2026
1.18
1.22
1.16
1.16
1.16
-4.13%
226,090
1.01
Feb 05, 2026
1.25
1.25
1.16
1.21
1.21
-3.20%
295,884
1.34
Feb 04, 2026
1.31
1.35
1.23
1.25
1.25
-4.58%
407,533
1.85
Feb 03, 2026
1.31
1.35
1.29
1.31
1.31
+4.80%
250,864
1.14
Feb 02, 2026
1.17
1.30
1.17
1.25
1.25
-2.34%
280,886
1.30
Jan 30, 2026
1.37
1.38
1.23
1.28
1.28
-8.57%
603,146
2.85
Rows:
50