Amarc Resources Ltd. - AHR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.68	0.67	0.67	0.69	0.67	49,290
August 15, 2025	0.68	0.67	0.67	0.69	0.67	45,900
August 14, 2025	0.65	0.68	0.68	0.68	0.65	78,100
August 13, 2025	0.68	0.67	0.67	0.68	0.65	40,600
August 12, 2025	0.7	0.68	0.68	0.7	0.66	174,813
August 11, 2025	0.69	0.69	0.69	0.7	0.69	134,731
August 08, 2025	0.7	0.69	0.69	0.7	0.69	84,227
August 07, 2025	0.73	0.72	0.72	0.74	0.71	62,135
August 06, 2025	0.74	0.72	0.72	0.74	0.71	88,300
August 05, 2025	0.72	0.74	0.74	0.74	0.72	323,201
August 01, 2025	0.7	0.7	0.7	0.7	0.68	40,700
July 31, 2025	0.68	0.7	0.7	0.7	0.68	264,926
July 30, 2025	0.7	0.68	0.68	0.7	0.68	91,932
July 29, 2025	0.71	0.69	0.69	0.71	0.69	48,819
July 28, 2025	0.68	0.69	0.69	0.7	0.68	51,448
July 25, 2025	0.68	0.7	0.7	0.7	0.68	113,000
July 24, 2025	0.69	0.69	0.69	0.69	0.69	3,510
July 23, 2025	0.73	0.69	0.69	0.74	0.68	162,025
July 22, 2025	0.75	0.72	0.72	0.75	0.72	81,900
July 21, 2025	0.74	0.74	0.74	0.74	0.73	33,000
July 18, 2025	0.76	0.73	0.73	0.76	0.73	22,310
July 17, 2025	0.76	0.72	0.72	0.77	0.72	151,610
July 16, 2025	0.74	0.74	0.74	0.76	0.73	57,300
July 15, 2025	0.74	0.74	0.74	0.75	0.74	15,105
July 14, 2025	0.77	0.75	0.75	0.77	0.75	42,010
July 11, 2025	0.75	0.76	0.76	0.77	0.75	29,625
July 10, 2025	0.78	0.75	0.75	0.78	0.75	86,200
July 09, 2025	0.78	0.77	0.77	0.78	0.75	71,635
July 08, 2025	0.78	0.77	0.77	0.78	0.76	21,900
July 07, 2025	0.77	0.77	0.77	0.78	0.76	143,500
July 04, 2025	0.74	0.77	0.77	0.77	0.74	117,425
July 03, 2025	0.76	0.76	0.76	0.77	0.76	91,000
July 02, 2025	0.72	0.75	0.75	0.78	0.72	175,810
June 30, 2025	0.68	0.69	0.69	0.69	0.68	5,500
June 27, 2025	0.69	0.68	0.68	0.69	0.68	12,234
June 26, 2025	0.69	0.68	0.68	0.69	0.68	28,000
June 25, 2025	0.68	0.68	0.68	0.69	0.68	116,738
June 24, 2025	0.69	0.69	0.69	0.69	0.68	29,210
June 23, 2025	0.71	0.69	0.69	0.72	0.68	23,405
June 20, 2025	0.68	0.71	0.71	0.71	0.68	114,500
June 19, 2025	0.69	0.68	0.68	0.69	0.68	1,700
June 18, 2025	0.69	0.68	0.68	0.69	0.68	38,700
June 17, 2025	0.7	0.68	0.68	0.7	0.67	213,600
June 16, 2025	0.69	0.7	0.7	0.71	0.68	119,010
June 13, 2025	0.67	0.68	0.68	0.71	0.66	113,909
June 12, 2025	0.64	0.66	0.66	0.66	0.64	48,918
June 11, 2025	0.66	0.65	0.65	0.66	0.64	85,600
June 10, 2025	0.67	0.62	0.62	0.7	0.6	190,527
June 09, 2025	0.73	0.69	0.69	0.73	0.68	68,009
June 06, 2025	0.73	0.72	0.72	0.75	0.69	331,640
June 05, 2025	0.71	0.76	0.76	0.8	0.71	278,900
June 04, 2025	0.66	0.71	0.71	0.71	0.65	158,839
June 03, 2025	0.63	0.64	0.64	0.64	0.63	46,900
June 02, 2025	0.61	0.63	0.63	0.65	0.61	222,741
May 30, 2025	0.61	0.63	0.63	0.63	0.61	196,641
May 29, 2025	0.58	0.6	0.6	0.62	0.58	367,241
May 28, 2025	0.56	0.57	0.57	0.58	0.56	33,800
May 27, 2025	0.61	0.57	0.57	0.61	0.57	39,100
May 26, 2025	0.57	0.6	0.6	0.6	0.57	12,449
May 23, 2025	0.58	0.58	0.58	0.59	0.57	77,255

Amarc Resources Ltd. (AHR.V) TSXV