Amarc Resources(TSE:AHR)
CA$1.04+0.12 (+13.04%)
TSE:AHR
Amarc Resources historical prices
CA$1.04
At close:+0.12 (+13.04%)
Want to see TSE:AHR full AI Analyst Report?
Amarc Resources (AHR) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.91 | 1.07 | 0.89 | 1.04 | 1.04 | +13.04% | 742,271 | 8.70 |
| Nov 11, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 5,320 | 0.06 |
| Nov 10, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | +5.68% | 20,832 | 0.23 |
| Nov 09, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | +7.95% | 270,986 | 3.06 |
| Nov 06, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -6.38% | 38,202 | 0.42 |
| Nov 05, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +1.08% | 23,400 | 0.25 |
| Nov 04, 2026 | 0.94 | 0.96 | 0.90 | 0.93 | 0.93 | 0.00% | 60,375 | 0.65 |
| Nov 03, 2026 | 0.91 | 0.94 | 0.88 | 0.93 | 0.93 | 0.00% | 23,999 | 0.25 |
| Nov 02, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 8,320 | 0.09 |
| Oct 30, 2026 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 0.00% | 40,940 | 0.43 |
| Oct 29, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | -5.05% | 43,101 | 0.46 |
| Oct 28, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | +3.13% | 38,072 | 0.41 |
| Oct 27, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +4.92% | 93,500 | 1.01 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -3.68% | 72,721 | 0.79 |
| Oct 23, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +4.40% | 21,762 | 0.23 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -5.21% | 85,001 | 0.93 |
| Oct 21, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 20,700 | 0.23 |
| Oct 20, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | +2.04% | 120,500 | 1.33 |
| Oct 19, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.97% | 49,021 | 0.50 |
| Oct 16, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | +3.06% | 21,560 | 0.21 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | +3.16% | 45,254 | 0.44 |
| Oct 14, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 153,236 | 1.47 |
| Oct 13, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -2.91% | 126,793 | 1.22 |
| Oct 12, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | +3.00% | 143,440 | 1.38 |
| Oct 08, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 0.00% | 77,798 | 0.75 |
| Oct 07, 2026 | 1.00 | 1.08 | 0.99 | 1.00 | 1.00 | +0.50% | 45,002 | 0.44 |
| Oct 06, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 34,904 | 0.33 |
| Oct 05, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 84,635 | 0.80 |
| Oct 02, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | +1.00% | 204,605 | 1.97 |
| Oct 01, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | +3.09% | 72,881 | 0.71 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.00% | 19,704 | 0.19 |
| Sep 29, 2026 | 0.96 | 1.03 | 0.96 | 0.97 | 0.97 | +1.04% | 63,399 | 0.61 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -7.69% | 144,453 | 1.43 |
| Sep 25, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | +1.96% | 65,701 | 0.66 |
| Sep 24, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 11,450 | 0.11 |
| Sep 23, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 123,685 | 1.13 |
| Sep 22, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | +6.09% | 133,900 | 1.22 |
| Sep 21, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | +1.55% | 54,081 | 0.49 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 228,353 | 1.89 |
| Sep 17, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | +2.08% | 69,080 | 0.56 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 56,960 | 0.46 |
| Sep 15, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 32,900 | 0.25 |
| Sep 14, 2026 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 0.00% | 91,018 | 0.70 |
| Sep 11, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 46,744 | 0.36 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 38,350 | 0.29 |
| Sep 09, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 38,990 | 0.30 |
| Sep 08, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | +0.99% | 62,339 | 0.48 |
| Sep 07, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 19,413 | 0.15 |
