ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Amarc Resources Ltd (TSV:AHR)

1.450 +0.050 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.470 1.490 1.440 1.450 317,437 +0.05(+3.57%)
Jan 08, 2026 1.430 1.450 1.390 1.400 223,414 -0.02(-1.41%)
Jan 07, 2026 1.440 1.440 1.390 1.420 227,226 -0.01(-0.70%)
Jan 06, 2026 1.400 1.440 1.380 1.430 147,740 +0.05(+3.62%)
Jan 05, 2026 1.360 1.420 1.360 1.380 379,074 +0.03(+2.22%)
Jan 02, 2026 1.380 1.380 1.330 1.350 110,236 +0.00(+0.00%)
Dec 31, 2025 1.350 0 +0.00(+0.00%)
Dec 30, 2025 1.360 1.360 1.330 1.350 83,834 +0.00(+0.00%)
Dec 29, 2025 1.380 1.380 1.310 1.350 192,366 +0.01(+0.75%)
Dec 24, 2025 1.340 0 -0.03(-2.19%)
Dec 23, 2025 1.270 1.400 1.270 1.370 947,898 +0.05(+3.79%)
Dec 22, 2025 1.310 1.320 1.270 1.320 171,597 +0.02(+1.54%)
Dec 19, 2025 1.190 1.310 1.180 1.300 542,140 +0.12(+10.17%)
Dec 18, 2025 1.200 1.200 1.170 1.180 47,527 +0.00(+0.00%)
Dec 17, 2025 1.150 1.180 1.130 1.180 106,207 +0.03(+3.06%)
Dec 16, 2025 1.200 1.200 1.140 1.145 75,786 -0.03(-2.55%)
Dec 15, 2025 1.270 1.270 1.150 1.175 196,581 -0.06(-5.24%)
Dec 12, 2025 1.350 1.350 1.230 1.240 231,267 -0.08(-6.06%)
Dec 11, 2025 1.300 1.340 1.270 1.320 452,826 +0.03(+2.33%)
Dec 10, 2025 1.150 1.300 1.080 1.290 1,078,936 +0.16(+14.16%)
Dec 09, 2025 1.070 1.140 1.070 1.130 64,375 +0.04(+3.67%)
Dec 08, 2025 1.150 1.150 1.060 1.090 274,180 -0.02(-1.80%)
Dec 05, 2025 1.140 1.170 1.080 1.110 311,659 -0.01(-0.89%)
Dec 04, 2025 1.180 1.180 1.100 1.120 258,030 -0.01(-0.88%)
Dec 03, 2025 1.140 1.140 1.110 1.130 13,307 +0.01(+0.89%)
Dec 02, 2025 1.120 1.120 1.080 1.120 34,304 +0.01(+0.90%)
Dec 01, 2025 1.170 1.170 1.100 1.110 139,041 -0.01(-0.89%)
Nov 28, 2025 1.070 1.170 1.060 1.120 224,795 +0.01(+0.90%)
Nov 27, 2025 1.050 1.110 1.050 1.110 121,600 +0.03(+2.78%)
Nov 26, 2025 1.100 1.100 1.050 1.080 32,426 +0.02(+1.89%)
Nov 25, 2025 1.160 1.160 1.060 1.060 26,144 -0.04(-3.64%)
Nov 24, 2025 1.100 1.140 1.070 1.100 521,575 +0.03(+2.80%)
Nov 21, 2025 1.050 1.070 1.030 1.070 42,236 +0.03(+2.88%)
Nov 20, 2025 1.100 1.100 1.040 1.040 55,539 -0.06(-5.45%)
Nov 19, 2025 1.100 1.100 1.080 1.100 9,830 +0.00(+0.00%)
Nov 18, 2025 1.080 1.100 1.050 1.100 46,555 +0.02(+1.85%)
Nov 17, 2025 1.160 1.160 1.040 1.080 68,415 -0.08(-6.90%)
Nov 14, 2025 1.100 1.160 1.080 1.160 42,628 +0.04(+3.57%)
Nov 13, 2025 1.230 1.230 1.120 1.120 171,167 -0.10(-8.20%)
Nov 12, 2025 1.180 1.230 1.150 1.220 228,808 +0.04(+3.39%)
Nov 11, 2025 1.190 1.190 1.110 1.180 84,920 +0.03(+2.61%)
Nov 10, 2025 1.180 1.180 1.070 1.150 76,553 +0.06(+5.50%)
Nov 07, 2025 1.060 1.090 1.040 1.090 122,202 +0.02(+1.87%)
Nov 06, 2025 1.090 1.090 1.010 1.070 143,033 -0.02(-1.83%)
Nov 05, 2025 1.060 1.140 1.050 1.090 153,056 +0.03(+2.83%)
Nov 04, 2025 1.130 1.150 1.050 1.060 400,533 -0.07(-6.19%)
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.