Amarc Resources Ltd (OP: AXREF )
0.1229
+0.0052
(+4.42%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1177 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 0.1209 | 0.1209 | 0.1085 | 0.1177 | 71,650 | -0.01(-7.18%) |
May 20, 2024 | 0.1268 | 0.1268 | 0.1080 | 0.1268 | 41,053 | +0.00(+4.11%) |
May 17, 2024 | 0.1218 | 0.1218 | 0.1218 | 0.1218 | 5,000 | +0.00(+1.33%) |
May 16, 2024 | 0.1235 | 0.1235 | 0.1202 | 0.1202 | 81,101 | +0.00(+0.00%) |
May 15, 2024 | 0.1238 | 0.1238 | 0.1182 | 0.1202 | 10,500 | -0.00(-3.06%) |
May 14, 2024 | 0.1191 | 0.1240 | 0.1170 | 0.1240 | 66,501 | +0.01(+5.44%) |
May 13, 2024 | 0.1200 | 0.1200 | 0.1176 | 0.1176 | 65,250 | +0.00(+0.00%) |
May 09, 2024 | 0.1176 | 0 | +0.00(+1.20%) | |||
May 08, 2024 | 0.1162 | 0.1162 | 0.1162 | 0.1162 | 53,500 | -0.00(-0.34%) |
May 02, 2024 | 0.1166 | 0 | -0.00(-1.27%) | |||
May 01, 2024 | 0.1240 | 0.1259 | 0.1180 | 0.1181 | 146,398 | -0.01(-6.34%) |
Apr 30, 2024 | 0.1247 | 0.1261 | 0.1245 | 0.1261 | 15,137 | +0.00(+1.69%) |
Apr 29, 2024 | 0.1237 | 0.1260 | 0.1237 | 0.1240 | 135,437 | +0.00(+3.33%) |
Apr 26, 2024 | 0.1232 | 0.1232 | 0.1200 | 0.1200 | 109,517 | +0.00(+0.00%) |
Apr 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,000 | +0.00(+0.00%) |
Apr 24, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 125,910 | -0.01(-4.00%) |
Apr 23, 2024 | 0.1200 | 0.1258 | 0.1200 | 0.1250 | 48,200 | +0.00(+0.73%) |
Apr 22, 2024 | 0.1265 | 0.1291 | 0.1178 | 0.1241 | 33,360 | +0.00(+3.42%) |
Apr 19, 2024 | 0.1116 | 0.1254 | 0.1091 | 0.1200 | 127,478 | +0.01(+7.82%) |
Apr 18, 2024 | 0.1141 | 0.1141 | 0.1112 | 0.1113 | 105,670 | +0.01(+7.02%) |
Apr 17, 2024 | 0.0888 | 0.1100 | 0.0888 | 0.1040 | 278,650 | +0.01(+16.33%) |
Apr 16, 2024 | 0.0815 | 0.0894 | 0.0815 | 0.0894 | 1,200 | +0.00(+2.76%) |
Apr 15, 2024 | 0.0883 | 0.0893 | 0.0870 | 0.0870 | 39,182 | +0.00(+0.00%) |
Apr 12, 2024 | 0.0825 | 0.0870 | 0.0800 | 0.0870 | 69,000 | +0.01(+13.43%) |
Apr 10, 2024 | 0.0767 | 0 | -0.01(-6.46%) | |||
Apr 05, 2024 | 0.0820 | 0 | +0.00(+6.36%) | |||
Apr 04, 2024 | 0.0761 | 0.0771 | 0.0761 | 0.0771 | 5,000 | -0.01(-7.11%) |
Mar 26, 2024 | 0.0830 | 0 | +0.00(+3.88%) | |||
Mar 25, 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 1,500 | -0.01(-11.62%) |
Mar 15, 2024 | 0.0904 | 0 | +0.01(+11.47%) | |||
Mar 13, 2024 | 0.0811 | 0 | +0.00(+1.38%) | |||
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+3.90%) |
Mar 05, 2024 | 0.0770 | 1,000 | -0.01(-6.78%) | |||
Mar 04, 2024 | 0.0826 | 0.0842 | 0.0826 | 0.0826 | 5,500 | +0.00(+0.00%) |
Mar 01, 2024 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 4,000 | +0.00(+1.98%) |
Feb 29, 2024 | 0.0829 | 0.0829 | 0.0810 | 0.0810 | 11,000 | +0.00(+6.44%) |
Feb 27, 2024 | 0.0761 | 0 | +0.00(+4.10%) | |||
Feb 22, 2024 | 0.0731 | 0 | -0.01(-15.98%) | |||
Feb 16, 2024 | 0.0870 | 0 | +0.00(+5.45%) | |||
Feb 15, 2024 | 0.0859 | 0.0859 | 0.0825 | 0.0825 | 3,000 | -0.00(-5.17%) |
Feb 13, 2024 | 0.0870 | 0 | -0.01(-6.25%) | |||
Feb 12, 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 500 | +0.01(+9.56%) |
Feb 09, 2024 | 0.0875 | 0.0875 | 0.0847 | 0.0847 | 17,500 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0819 | 0.0847 | 0.0819 | 0.0847 | 1,870 | -0.00(-2.64%) |
Feb 06, 2024 | 0.0870 | 0 | -0.00(-1.14%) | |||
Jan 31, 2024 | 0.0880 | 1,000 | -0.00(-0.56%) | |||
Jan 30, 2024 | 0.0870 | 0.0885 | 0.0858 | 0.0885 | 12,933 | -0.00(-1.12%) |
Jan 24, 2024 | 0.0895 | 8 | -0.00(-2.61%) | |||
Jan 23, 2024 | 0.0930 | 0.0932 | 0.0904 | 0.0919 | 22,000 | -0.00(-0.54%) |
Jan 22, 2024 | 0.0851 | 0.0924 | 0.0851 | 0.0924 | 52,575 | +0.02(+35.88%) |
Jan 19, 2024 | 0.0680 | 0.0686 | 0.0670 | 0.0680 | 253,000 | +0.00(+2.10%) |
Jan 18, 2024 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 34,000 | -0.01(-15.37%) |
Jan 10, 2024 | 0.0787 | 0 | +0.00(+0.51%) | |||
Jan 09, 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 50,000 | -0.00(-4.63%) |
Jan 08, 2024 | 0.0688 | 0.0821 | 0.0688 | 0.0821 | 29,000 | +0.01(+13.09%) |
Jan 04, 2024 | 0.0726 | 79 | +0.00(+6.76%) | |||
Dec 28, 2023 | 0.0680 | 0 | +0.00(+6.92%) | |||
Dec 27, 2023 | 0.0673 | 0.0673 | 0.0636 | 0.0636 | 19,600 | +0.01(+22.31%) |
Dec 26, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 | -0.02(-22.39%) |
Dec 11, 2023 | 0.0670 | 0 | +0.01(+8.41%) | |||
Dec 07, 2023 | 0.0618 | 0 | -0.00(-0.16%) | |||
Dec 05, 2023 | 0.0619 | 0 | +0.00(+0.65%) | |||
Dec 04, 2023 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 1,000 | +0.00(+4.06%) |
Dec 01, 2023 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 1,000 | -0.01(-19.81%) |
Nov 28, 2023 | 0.0737 | 0 | +0.01(+20.82%) | |||
Nov 22, 2023 | 0.0610 | 0 | -0.01(-9.76%) | |||
Nov 21, 2023 | 0.0638 | 0.0676 | 0.0638 | 0.0676 | 3,294 | -0.00(-5.59%) |
Nov 16, 2023 | 0.0716 | 0 | +0.00(+2.73%) | |||
Nov 15, 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 68,000 | +0.00(+1.01%) |
Nov 13, 2023 | 0.0690 | 9,000 | +0.00(+0.00%) | |||
Nov 10, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 9,353 | +0.00(+1.62%) |
Nov 09, 2023 | 0.0690 | 0.0690 | 0.0561 | 0.0679 | 122,000 | -0.00(-1.59%) |
Nov 08, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 13,475 | +0.00(+0.00%) |
Nov 06, 2023 | 0.0690 | 8,000 | -0.00(-3.36%) | |||
Nov 03, 2023 | 0.0714 | 0.0714 | 0.0677 | 0.0714 | 10,300 | +0.00(+3.48%) |
Nov 01, 2023 | 0.0690 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 21,105 | -0.00(-1.43%) |
Oct 30, 2023 | 0.0790 | 0.0790 | 0.0691 | 0.0700 | 58,595 | +0.01(+16.67%) |
Oct 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 | +0.00(+2.39%) |
Oct 26, 2023 | 0.0600 | 0.0600 | 0.0586 | 0.0586 | 5,000 | +0.01(+10.98%) |
Oct 25, 2023 | 0.0537 | 0.0537 | 0.0528 | 0.0528 | 9,770 | -0.00(-2.22%) |
Oct 20, 2023 | 0.0540 | 0 | -0.00(-4.09%) | |||
Oct 18, 2023 | 0.0563 | 0 | -0.00(-3.10%) | |||
Oct 11, 2023 | 0.0581 | 0 | -0.02(-22.53%) | |||
Oct 06, 2023 | 0.0750 | 0 | +0.01(+11.94%) | |||
Oct 05, 2023 | 0.0686 | 0.0686 | 0.0670 | 0.0670 | 800 | -0.00(-1.47%) |
Oct 03, 2023 | 0.0680 | 0 | -0.00(-0.87%) | |||
Oct 02, 2023 | 0.0830 | 0.0830 | 0.0582 | 0.0686 | 58,500 | +0.00(+4.89%) |
Sep 29, 2023 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 100,000 | -0.00(-4.53%) |
Sep 28, 2023 | 0.0708 | 0.0708 | 0.0685 | 0.0685 | 1,400 | -0.01(-14.37%) |
Sep 25, 2023 | 0.0800 | 0 | +0.01(+14.29%) | |||
Sep 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+3.24%) |
Sep 18, 2023 | 0.0678 | 0 | -0.00(-2.31%) | |||
Sep 13, 2023 | 0.0694 | 0 | +0.00(+0.87%) | |||
Sep 12, 2023 | 0.0755 | 0.0755 | 0.0688 | 0.0688 | 8,900 | -0.01(-9.95%) |
Aug 30, 2023 | 0.0764 | 0 | -0.00(-3.05%) | |||
Aug 29, 2023 | 0.0830 | 0.0830 | 0.0788 | 0.0788 | 6,200 | +0.01(+9.75%) |
Aug 22, 2023 | 0.0718 | 0 | +0.00(+2.57%) | |||
Aug 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,111 | -0.00(-3.71%) |
Aug 18, 2023 | 0.0690 | 0.0727 | 0.0690 | 0.0727 | 26,000 | -0.00(-4.09%) |
Aug 16, 2023 | 0.0758 | 0 | +0.00(+1.07%) | |||
Aug 15, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,500 | +0.00(+0.00%) |
Aug 10, 2023 | 0.0750 | 0 | +0.00(+7.14%) | |||
Aug 08, 2023 | 0.0700 | 0 | -0.01(-12.50%) | |||
Aug 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,000 | +0.00(+5.26%) |
Aug 04, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 4,000 | +0.00(+1.33%) |
Aug 03, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | -0.00(-2.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.