Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Amarc Resources Ltd. (AHR.V)

Compare
0.5000
-0.0150
(-2.91%)
At close: April 16 at 2:52:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.50000.51000.50000.50000.500095,800
Apr 15, 20250.47000.50000.47000.47000.47007,600
Apr 14, 20250.51000.51000.49000.49000.490035,900
Apr 11, 20250.50000.50000.46000.49000.49006,500
Apr 10, 20250.49000.49000.45000.47000.470036,800
Apr 9, 20250.48000.48000.43000.47000.4700124,000
Apr 8, 20250.46000.47000.44000.44000.4400140,200
Apr 7, 20250.45000.46000.42000.45000.450075,200
Apr 4, 20250.48000.48000.44000.45000.450080,000
Apr 3, 20250.50000.50000.49000.49000.490026,700
Apr 2, 20250.51000.52000.50000.50000.500045,100
Apr 1, 20250.55000.55000.50000.50000.500038,500
Mar 31, 20250.55000.55000.51000.52000.5200116,700
Mar 28, 20250.55000.56000.54000.56000.560032,300
Mar 27, 20250.56000.58000.55000.56000.5600112,900
Mar 26, 20250.56000.57000.53000.54000.540069,100
Mar 25, 20250.52000.56000.52000.56000.560044,600
Mar 24, 20250.54000.54000.52000.54000.540025,700
Mar 21, 20250.52000.54000.52000.53000.530036,100
Mar 20, 20250.55000.55000.54000.55000.550044,400
Mar 19, 20250.55000.57000.54000.54000.5400108,900
Mar 18, 20250.55000.57000.53000.53000.530057,100
Mar 17, 20250.58000.62000.55000.55000.5500158,200
Mar 14, 20250.52000.59000.52000.57000.5700106,300
Mar 13, 20250.52000.54000.50000.53000.5300293,300
Mar 12, 20250.43000.48000.43000.48000.4800101,500
Mar 11, 20250.44000.45000.40000.42000.4200285,700
Mar 10, 20250.48000.49000.44000.44000.440092,000
Mar 7, 20250.44000.47000.44000.46000.460054,900
Mar 6, 20250.47000.48000.43000.43000.4300106,000
Mar 5, 20250.43000.47000.43000.47000.4700120,400
Mar 4, 20250.55000.55000.42000.44000.4400424,200
Mar 3, 20250.56000.58000.53000.56000.5600338,300
Feb 28, 20250.62000.66000.49000.55000.5500769,300
Feb 27, 20250.68000.70000.68000.68000.680042,300
Feb 26, 20250.67000.69000.67000.69000.690029,600
Feb 25, 20250.67000.67000.67000.67000.670015,600
Feb 24, 20250.67000.70000.67000.67000.670090,900
Feb 21, 20250.72000.72000.67000.67000.6700203,100
Feb 20, 20250.70000.72000.68000.72000.7200278,100
Feb 19, 20250.71000.72000.67000.68000.6800161,400
Feb 18, 20250.70000.73000.69000.71000.7100204,800
Feb 14, 20250.74000.74000.69000.69000.6900144,600
Feb 13, 20250.78000.78000.70000.72000.7200136,600
Feb 12, 20250.73000.76000.71000.76000.7600156,200
Feb 11, 20250.78000.78000.70000.74000.7400309,700
Feb 10, 20250.69000.76000.69000.76000.7600387,900
Feb 7, 20250.69000.70000.67000.70000.7000333,700
Feb 6, 20250.70000.70000.67000.68000.6800150,700
Feb 5, 20250.69000.71000.67000.69000.6900383,500
Feb 4, 20250.65000.69000.65000.69000.6900210,200
Feb 3, 20250.64000.70000.64000.67000.6700268,500
Jan 31, 20250.65000.70000.63000.68000.6800518,400
Jan 30, 20250.62000.66000.62000.66000.6600459,300
Jan 29, 20250.62000.65000.60000.63000.6300800,900
Jan 28, 20250.62000.65000.61000.63000.6300313,100
Jan 27, 20250.61000.63000.60000.60000.6000514,200
Jan 24, 20250.64000.68000.62000.63000.6300958,200
Jan 23, 20250.61000.64000.56000.64000.64001,505,500
Jan 22, 20250.63000.65000.60000.61000.6100703,700
Jan 21, 20250.66000.69000.61000.62000.62001,935,800
Jan 20, 20250.83000.92000.70000.71000.71003,713,100
Jan 17, 20250.40000.74000.40000.72000.72004,825,000
Jan 16, 20250.26000.27000.26000.27000.2700151,300
Jan 15, 20250.25000.25000.25000.25000.2500145,000
Jan 14, 20250.22000.25000.22000.25000.2500107,500
Jan 13, 20250.22000.23000.21000.23000.2300126,100
Jan 10, 20250.22000.22000.22000.22000.220015,300
Jan 9, 20250.23000.23000.21000.21000.2100213,900
Jan 8, 20250.23000.23000.22000.22000.220073,000
Jan 7, 20250.22000.22000.20000.22000.2200120,300
Jan 6, 20250.21000.22000.20000.21000.210085,200
Jan 3, 20250.21000.22000.21000.22000.2200130,400
Jan 2, 20250.21000.22000.21000.22000.220012,000
Dec 31, 20240.20000.20000.20000.20000.20006,000
Dec 30, 20240.23000.23000.20000.20000.200035,900
Dec 27, 20240.20000.20000.20000.20000.20007,000
Dec 24, 20240.20000.20000.20000.20000.2000-
Dec 23, 20240.20000.22000.20000.20000.200016,000
Dec 20, 20240.20000.22000.20000.21000.2100164,800
Dec 19, 20240.19000.19000.19000.19000.190013,000
Dec 18, 20240.21000.21000.19000.20000.200037,900
Dec 17, 20240.21000.21000.21000.21000.2100-
Dec 16, 20240.19000.21000.19000.21000.210050,500
Dec 13, 20240.19000.19000.19000.19000.1900-
Dec 12, 20240.19000.19000.19000.19000.1900-
Dec 11, 20240.18000.19000.18000.19000.190040,600
Dec 10, 20240.20000.21000.20000.20000.200038,000
Dec 9, 20240.20000.21000.20000.20000.200047,500
Dec 6, 20240.20000.20000.20000.20000.200036,300
Dec 5, 20240.20000.21000.20000.21000.210063,000
Dec 4, 20240.20000.21000.20000.20000.200028,000
Dec 3, 20240.20000.20000.18000.20000.200058,500
Dec 2, 20240.20000.20000.19000.19000.190042,300
Nov 29, 20240.20000.20000.17000.18000.180069,000
Nov 28, 20240.20000.21000.20000.21000.210077,000
Nov 27, 20240.20000.21000.20000.20000.200056,500
Nov 26, 20240.20000.22000.17000.22000.2200236,500
Nov 25, 20240.21000.21000.20000.20000.200025,100
Nov 22, 20240.20000.20000.20000.20000.200025,700
Nov 21, 20240.21000.21000.21000.21000.210041,700
Nov 20, 20240.19000.20000.19000.20000.200097,500
Nov 19, 20240.20000.20000.19000.20000.2000150,700
Nov 18, 20240.19000.20000.19000.20000.200078,000
Nov 15, 20240.19000.19000.19000.19000.190064,500
Nov 14, 20240.18000.18000.18000.18000.180033,000
Nov 13, 20240.18000.18000.18000.18000.180049,500
Nov 12, 20240.19000.19000.18000.18000.1800100,000
Nov 11, 20240.20000.20000.19000.20000.2000268,700
Nov 8, 20240.19000.20000.19000.20000.2000441,600
Nov 7, 20240.17000.19000.17000.19000.1900187,900
Nov 6, 20240.17000.17000.17000.17000.17001,000
Nov 5, 20240.17000.18000.17000.17000.1700119,200
Nov 4, 20240.19000.19000.19000.19000.190018,600
Nov 1, 20240.18000.18000.17000.17000.17007,500
Oct 31, 20240.19000.19000.19000.19000.1900-
Oct 30, 20240.19000.19000.19000.19000.19004,000
Oct 29, 20240.18000.19000.18000.19000.190010,000
Oct 28, 20240.19000.19000.19000.19000.19001,000
Oct 25, 20240.19000.19000.19000.19000.1900500
Oct 24, 20240.18000.18000.18000.18000.1800-
Oct 23, 20240.17000.18000.17000.18000.180027,500
Oct 22, 20240.17000.19000.17000.19000.1900239,000
Oct 21, 20240.15000.17000.15000.17000.170020,900
Oct 18, 20240.19000.19000.14000.16000.1600341,100
Oct 17, 20240.18000.19000.18000.19000.1900156,000
Oct 16, 20240.18000.18000.18000.18000.18009,500
Oct 15, 20240.18000.18000.18000.18000.18007,000
Oct 11, 20240.17000.18000.17000.18000.180052,000
Oct 10, 20240.17000.17000.17000.17000.170088,000
Oct 9, 20240.17000.17000.16000.16000.160069,100
Oct 8, 20240.17000.17000.17000.17000.170096,000
Oct 7, 20240.19000.19000.18000.18000.180028,000
Oct 4, 20240.19000.19000.19000.19000.190010,000
Oct 3, 20240.18000.18000.18000.18000.180017,000
Oct 2, 20240.18000.18000.18000.18000.180093,000
Oct 1, 20240.18000.18000.18000.18000.180025,000
Sep 30, 20240.18000.18000.17000.17000.1700218,500
Sep 27, 20240.17000.17000.17000.17000.17007,000
Sep 26, 20240.18000.18000.17000.17000.170056,000
Sep 25, 20240.18000.19000.16000.17000.170055,800
Sep 24, 20240.17000.19000.17000.18000.180033,500
Sep 23, 20240.18000.18000.18000.18000.180029,000
Sep 20, 20240.18000.18000.18000.18000.180099,500
Sep 19, 20240.18000.18000.17000.17000.1700160,700
Sep 18, 20240.17000.18000.17000.18000.1800133,200
Sep 17, 20240.17000.17000.17000.17000.170052,500
Sep 16, 20240.17000.17000.17000.17000.170041,500
Sep 13, 20240.17000.18000.17000.17000.170028,400
Sep 12, 20240.18000.18000.18000.18000.180011,500
Sep 11, 20240.16000.19000.16000.18000.1800376,300
Sep 10, 20240.16000.16000.15000.16000.1600135,700
Sep 9, 20240.15000.16000.15000.16000.160089,500
Sep 6, 20240.16000.16000.14000.15000.150042,000
Sep 5, 20240.14000.15000.14000.15000.1500187,000
Sep 4, 20240.14000.14000.14000.14000.140028,500
Sep 3, 20240.14000.14000.14000.14000.140014,000
Aug 30, 20240.14000.14000.14000.14000.140046,000
Aug 29, 20240.14000.14000.14000.14000.140020,300
Aug 28, 20240.14000.14000.14000.14000.140014,000
Aug 27, 20240.14000.14000.14000.14000.1400-
Aug 26, 20240.14000.14000.14000.14000.140015,500
Aug 23, 20240.14000.14000.13000.13000.13009,500
Aug 22, 20240.13000.13000.13000.13000.1300-
Aug 21, 20240.13000.13000.13000.13000.13001,000
Aug 20, 20240.13000.13000.13000.13000.130040,000
Aug 19, 20240.13000.13000.13000.13000.130045,000
Aug 16, 20240.13000.13000.13000.13000.130010,800
Aug 15, 20240.13000.14000.13000.13000.130033,100
Aug 14, 20240.13000.14000.13000.14000.1400114,500
Aug 13, 20240.13000.13000.13000.13000.1300247,100
Aug 12, 20240.14000.14000.13000.13000.13005,500
Aug 9, 20240.13000.13000.13000.13000.1300-
Aug 8, 20240.13000.13000.13000.13000.1300-
Aug 7, 20240.14000.14000.13000.13000.130010,000
Aug 6, 20240.14000.14000.14000.14000.1400-
Aug 2, 20240.14000.15000.14000.14000.1400168,100
Aug 1, 20240.14000.14000.14000.14000.140028,000
Jul 31, 20240.14000.14000.14000.14000.1400120,700
Jul 30, 20240.14000.14000.14000.14000.140031,000
Jul 29, 20240.14000.14000.14000.14000.1400-
Jul 26, 20240.14000.14000.14000.14000.14003,500
Jul 25, 20240.13000.14000.12000.12000.120046,500
Jul 24, 20240.13000.13000.13000.13000.1300108,900
Jul 23, 20240.13000.13000.13000.13000.1300-
Jul 22, 20240.14000.14000.13000.13000.1300173,300
Jul 19, 20240.14000.14000.14000.14000.140035,400
Jul 18, 20240.14000.14000.14000.14000.1400-
Jul 17, 20240.14000.14000.14000.14000.14009,000
Jul 16, 20240.14000.14000.14000.14000.140015,700
Jul 15, 20240.14000.14000.14000.14000.140072,000
Jul 12, 20240.14000.15000.14000.15000.15003,000
Jul 11, 20240.14000.14000.14000.14000.140011,000
Jul 10, 20240.14000.14000.14000.14000.1400-
Jul 9, 20240.14000.14000.14000.14000.140029,000
Jul 8, 20240.13000.13000.13000.13000.1300-
Jul 5, 20240.13000.13000.13000.13000.1300-
Jul 4, 20240.13000.13000.13000.13000.130010,000
Jul 3, 20240.13000.13000.13000.13000.130013,000
Jul 2, 20240.13000.14000.13000.14000.140040,000
Jun 28, 20240.14000.14000.13000.14000.140064,900
Jun 27, 20240.14000.14000.13000.13000.130091,100
Jun 26, 20240.14000.14000.14000.14000.140031,500
Jun 25, 20240.14000.14000.14000.14000.140059,700
Jun 24, 20240.14000.15000.14000.15000.150016,000
Jun 21, 20240.15000.17000.13000.14000.1400278,500
Jun 20, 20240.14000.14000.14000.14000.14006,500
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14000.14000.14000.14000.140029,500
Jun 17, 20240.15000.15000.15000.15000.1500-
Jun 14, 20240.15000.15000.15000.15000.150015,000
Jun 13, 20240.14000.14000.14000.14000.14005,500
Jun 12, 20240.14000.15000.14000.14000.140023,000
Jun 11, 20240.14000.14000.14000.14000.140032,400
Jun 10, 20240.14000.14000.14000.14000.140015,500
Jun 7, 20240.16000.16000.16000.16000.16005,000
Jun 6, 20240.14000.16000.14000.16000.160020,800
Jun 5, 20240.15000.15000.14000.14000.140079,000
Jun 4, 20240.16000.16000.15000.15000.150040,100
Jun 3, 20240.16000.16000.16000.16000.160025,500
May 31, 20240.16000.16000.16000.16000.160022,500
May 30, 20240.16000.16000.16000.16000.1600-
May 29, 20240.16000.16000.16000.16000.16009,000
May 28, 20240.17000.17000.16000.16000.160049,900
May 27, 20240.17000.17000.17000.17000.17003,500
May 24, 20240.17000.17000.17000.17000.1700-
May 23, 20240.17000.17000.17000.17000.1700-
May 22, 20240.16000.17000.16000.17000.170011,000
May 21, 20240.16000.16000.14000.15000.1500328,100
May 17, 20240.17000.17000.17000.17000.170095,100
May 16, 20240.17000.17000.16000.17000.170027,500
May 15, 20240.17000.17000.16000.16000.160027,500
May 14, 20240.16000.17000.16000.17000.170058,900
May 13, 20240.16000.16000.16000.16000.160039,500
May 10, 20240.16000.16000.16000.16000.16003,000
May 9, 20240.16000.17000.16000.17000.170020,500
May 8, 20240.16000.17000.16000.17000.170032,500
May 7, 20240.17000.17000.16000.17000.170067,500
May 6, 20240.17000.17000.16000.16000.160072,800
May 3, 20240.17000.17000.16000.17000.170074,000
May 2, 20240.17000.17000.16000.17000.1700122,700
May 1, 20240.17000.17000.16000.16000.1600248,400
Apr 30, 20240.17000.17000.17000.17000.170047,200
Apr 29, 20240.17000.17000.17000.17000.1700192,700
Apr 26, 20240.16000.17000.16000.17000.170078,000
Apr 25, 20240.17000.17000.17000.17000.170016,500
Apr 24, 20240.16000.17000.16000.17000.170099,600
Apr 23, 20240.16000.17000.16000.17000.170097,300
Apr 22, 20240.17000.18000.16000.17000.1700274,500
Apr 19, 20240.15000.18000.15000.17000.1700554,000
Apr 18, 20240.15000.16000.15000.15000.1500285,000
Apr 17, 20240.12000.16000.12000.14000.1400642,100
Apr 16, 20240.12000.13000.12000.12000.120085,500

Related Tickers

QZM.V Quartz Mountain Resources Ltd.
0.7100
+1.43%
 
TDG.V TDG Gold Corp.
0.5100
0.00%
 
AWX.V ArcWest Exploration Inc.
0.0850
0.00%
 
TSK.TO Talisker Resources Ltd.
0.6000
+17.65%
 
PM.CN Pampa Metals Corporation
0.1450
0.00%
 
QTWO.V Q2 Metals Corp.
0.7000
-4.11%
 
SLG.V San Lorenzo Gold Corp.
0.2250
0.00%
 
FAN.V First Atlantic Nickel Corp.
0.2450
+11.36%
 
RAMP.V Ramp Metals Inc.
1.0000
-9.09%
 
FWZ.V Fireweed Metals Corp.
1.8800
+11.90%