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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.11	1.12	1.12	1.17	1.06	329,908
October 16, 2025	1.21	1.21	1.21	1.23	1.17	308,849
October 15, 2025	1.18	1.2	1.2	1.23	1.17	204,600
October 14, 2025	1.2	1.18	1.18	1.22	1.12	304,200
October 10, 2025	1.25	1.21	1.21	1.25	1.17	275,626
October 09, 2025	1.25	1.25	1.25	1.28	1.25	173,430
October 08, 2025	1.2	1.24	1.24	1.25	1.19	101,943
October 07, 2025	1.21	1.22	1.22	1.25	1.18	208,346
October 06, 2025	1.25	1.24	1.24	1.25	1.21	1.19M
October 03, 2025	1.3	1.25	1.25	1.3	1.22	717,600
October 02, 2025	1.35	1.29	1.29	1.35	1.23	269,746
October 01, 2025	1.3	1.33	1.33	1.33	1.29	1.09M
September 30, 2025	1.32	1.3	1.3	1.34	1.3	844,200
September 29, 2025	1.37	1.33	1.33	1.4	1.3	6.67M
September 26, 2025	1.35	1.35	1.35	1.4	1.3	8.71M
September 25, 2025	1.37	1.35	1.35	1.37	1.28	314,200
September 24, 2025	1.29	1.35	1.35	1.41	1.25	360,449
September 23, 2025	1.25	1.28	1.28	1.29	1.24	142,400
September 22, 2025	1.29	1.2	1.2	1.3	1.17	554,800
September 19, 2025	1.2	1.25	1.25	1.25	1.17	465,634
September 18, 2025	1.2	1.21	1.21	1.24	1.17	370,300
September 17, 2025	1.11	1.2	1.2	1.2	1.08	319,500
September 16, 2025	1.1	1.11	1.11	1.11	1.01	455,600
September 15, 2025	0.95	1.11	1.11	1.11	0.95	997,900
September 12, 2025	0.92	0.95	0.95	0.97	0.92	163,100
September 11, 2025	0.96	0.95	0.95	0.97	0.9	207,601
September 10, 2025	0.94	0.96	0.96	0.96	0.89	309,636
September 09, 2025	0.96	0.92	0.92	1.04	0.92	397,100
September 08, 2025	0.98	0.95	0.95	0.99	0.93	243,526
September 05, 2025	0.85	0.99	0.99	0.99	0.85	906,100
September 04, 2025	0.85	0.85	0.85	0.9	0.85	681,912
September 03, 2025	0.82	0.83	0.83	0.84	0.8	731,900
September 02, 2025	0.8	0.81	0.81	0.86	0.79	730,143
August 29, 2025	0.7	0.77	0.77	0.77	0.69	354,733
August 28, 2025	0.7	0.69	0.69	0.7	0.68	31,400
August 27, 2025	0.7	0.68	0.68	0.7	0.67	140,530
August 26, 2025	0.71	0.69	0.69	0.71	0.68	44,800
August 25, 2025	0.69	0.68	0.68	0.71	0.68	292,931
August 22, 2025	0.69	0.69	0.69	0.69	0.68	124,100
August 21, 2025	0.66	0.69	0.69	0.7	0.66	49,100
August 20, 2025	0.67	0.68	0.68	0.69	0.67	45,900
August 19, 2025	0.67	0.7	0.7	0.7	0.67	20,540
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

Amarc Resources Ltd. (AHR.V) TSXV