ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amarc Resource Ltd (OP:AXREF)

0.8405 +0.0151 (+1.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 0.8165 0.8730 0.8100 0.8405 72,631 +0.02(+1.83%)
Mar 09, 2026 0.8130 0.8454 0.8130 0.8254 61,859 -0.03(-3.04%)
Mar 06, 2026 0.8700 0.8740 0.8263 0.8513 113,282 -0.01(-1.70%)
Mar 05, 2026 0.8990 0.9464 0.8585 0.8660 137,306 -0.03(-3.56%)
Mar 04, 2026 0.9100 0.9279 0.8961 0.8980 90,282 -0.01(-1.32%)
Mar 03, 2026 0.9001 0.9700 0.8740 0.9100 106,973 -0.06(-6.27%)
Mar 02, 2026 0.9590 1.000 0.9250 0.9709 85,532 -0.02(-1.93%)
Feb 27, 2026 1.000 1.008 0.9750 0.9900 51,623 -0.00(-0.02%)
Feb 26, 2026 0.9713 1.000 0.9640 0.9902 52,208 +0.00(+0.24%)
Feb 25, 2026 1.000 1.000 0.9433 0.9878 137,149 +0.04(+3.98%)
Feb 24, 2026 0.9475 0.9800 0.9000 0.9500 84,505 +0.01(+0.81%)
Feb 23, 2026 0.9000 0.9614 0.8867 0.9424 187,349 +0.02(+2.66%)
Feb 20, 2026 0.9055 0.9258 0.9001 0.9180 225,940 +0.01(+1.19%)
Feb 19, 2026 0.8724 0.9410 0.8700 0.9072 286,978 +0.04(+4.28%)
Feb 18, 2026 0.9270 0.9270 0.8500 0.8700 198,460 +0.00(+0.00%)
Feb 17, 2026 0.9300 0.9300 0.8556 0.8700 179,190 -0.06(-5.95%)
Feb 13, 2026 0.9600 1.000 0.9126 0.9250 278,444 -0.01(-0.60%)
Feb 12, 2026 1.010 1.020 0.9238 0.9306 428,617 -0.07(-6.94%)
Feb 11, 2026 1.070 1.170 0.9900 1.000 811,289 +0.01(+0.73%)
Feb 10, 2026 0.8840 1.020 0.8800 0.9928 1,443,085 +0.11(+12.31%)
Feb 09, 2026 0.8130 0.8910 0.8130 0.8840 82,355 +0.02(+2.16%)
Feb 06, 2026 0.8825 0.8840 0.8600 0.8653 55,521 -0.00(-0.02%)
Feb 05, 2026 0.8580 0.9200 0.8580 0.8655 24,687 -0.05(-5.28%)
Feb 04, 2026 0.9589 0.9900 0.9010 0.9137 66,893 -0.04(-3.87%)
Feb 03, 2026 0.9601 0.9940 0.9390 0.9505 94,012 +0.02(+2.57%)
Feb 02, 2026 0.9201 0.9475 0.9001 0.9267 119,819 +0.01(+0.73%)
Jan 30, 2026 1.010 1.040 0.8958 0.9200 187,296 -0.12(-11.18%)
Jan 29, 2026 1.060 1.120 1.020 1.036 118,518 -0.02(-2.28%)
Jan 28, 2026 1.090 1.100 1.050 1.060 122,048 -0.00(-0.28%)
Jan 27, 2026 1.050 1.080 1.040 1.063 62,431 +0.00(+0.28%)
Jan 26, 2026 1.070 1.110 1.055 1.060 166,825 -0.02(-1.67%)
Jan 23, 2026 1.085 1.090 1.058 1.078 50,243 -0.02(-1.53%)
Jan 22, 2026 1.093 1.095 1.072 1.095 42,942 +0.02(+1.56%)
Jan 21, 2026 1.072 1.090 1.052 1.078 42,204 +0.01(+0.75%)
Jan 20, 2026 1.060 1.075 1.030 1.070 95,322 +0.00(+0.19%)
Jan 16, 2026 1.070 1.079 1.010 1.068 176,189 -0.00(-0.19%)
Jan 15, 2026 1.050 1.090 1.041 1.070 49,590 +0.02(+1.90%)
Jan 14, 2026 1.030 1.070 1.030 1.050 49,869 +0.01(+0.86%)
Jan 13, 2026 1.042 1.052 1.000 1.041 112,071 +0.01(+1.07%)
Jan 12, 2026 1.060 1.100 1.026 1.030 72,254 -0.01(-1.20%)
Jan 09, 2026 1.041 1.070 1.030 1.042 55,458 +0.03(+3.01%)
Jan 08, 2026 1.032 1.037 1.004 1.012 61,126 -0.01(-0.78%)
Jan 07, 2026 1.040 1.040 1.020 1.020 79,516 -0.01(-0.97%)
Jan 06, 2026 1.050 1.050 1.010 1.030 52,570 +0.03(+3.27%)
Jan 05, 2026 1.000 1.028 0.9974 0.9974 23,692 +0.02(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.