Arbor Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.460	0.460	0.450	0.460	0.460	30,700
2024-08-26	0.460	0.480	0.430	0.430	0.430	66,900
2024-08-23	0.490	0.490	0.460	0.460	0.460	37,900
2024-08-22	0.490	0.490	0.450	0.480	0.480	19,200
2024-08-21	0.460	0.470	0.460	0.470	0.470	10,300
2024-08-20	0.470	0.490	0.450	0.480	0.480	47,200
2024-08-19	0.480	0.490	0.460	0.470	0.470	41,100
2024-08-16	0.480	0.480	0.480	0.480	0.480	3,500
2024-08-15	0.470	0.490	0.470	0.480	0.480	18,200
2024-08-14	0.470	0.470	0.470	0.470	0.470	2,200
2024-08-13	0.500	0.510	0.500	0.510	0.510	20,400
2024-08-12	0.500	0.500	0.500	0.500	0.500	19,400
2024-08-09	0.500	0.510	0.480	0.480	0.480	19,100
2024-08-08	0.480	0.500	0.480	0.500	0.500	8,300
2024-08-07	0.490	0.490	0.450	0.450	0.450	11,800
2024-08-06	0.480	0.480	0.480	0.480	0.480	12,700
2024-08-02	0.520	0.520	0.480	0.520	0.520	23,100
2024-08-01	0.540	0.540	0.490	0.490	0.490	21,900
2024-07-31	0.540	0.560	0.530	0.530	0.530	132,300
2024-07-30	0.530	0.540	0.520	0.530	0.530	70,700
2024-07-29	0.510	0.530	0.500	0.530	0.530	202,700
2024-07-26	0.500	0.540	0.500	0.510	0.510	150,800
2024-07-25	0.450	0.490	0.450	0.490	0.490	61,800
2024-07-24	0.450	0.460	0.450	0.450	0.450	10,600
2024-07-23	0.450	0.460	0.440	0.460	0.460	42,100
2024-07-22	0.440	0.450	0.440	0.450	0.450	14,300
2024-07-19	0.450	0.450	0.450	0.450	0.450	8,100
2024-07-18	0.430	0.430	0.430	0.430	0.430	6,700
2024-07-17	0.430	0.460	0.430	0.450	0.450	93,600
2024-07-16	0.410	0.420	0.410	0.420	0.420	8,900
2024-07-15	0.420	0.420	0.400	0.410	0.410	8,200
2024-07-12	0.390	0.410	0.390	0.400	0.400	25,400
2024-07-11	0.400	0.400	0.400	0.400	0.400	31,700
2024-07-10	0.390	0.400	0.390	0.400	0.400	16,100
2024-07-09	0.370	0.390	0.370	0.390	0.390	12,700
2024-07-08	0.400	0.400	0.390	0.390	0.390	13,000
2024-07-05	0.390	0.400	0.370	0.400	0.400	106,400
2024-07-04	0.400	0.400	0.380	0.380	0.380	27,400
2024-07-03	0.390	0.400	0.370	0.380	0.380	31,700
2024-07-02	0.400	0.410	0.390	0.390	0.390	41,100
2024-06-28	0.380	0.400	0.380	0.390	0.390	46,300
2024-06-27	0.370	0.410	0.370	0.370	0.370	19,500
2024-06-26	0.410	0.430	0.380	0.430	0.430	88,200
2024-06-25	0.440	0.440	0.420	0.420	0.420	14,500
2024-06-24	0.440	0.440	0.430	0.430	0.430	34,000
2024-06-21	0.460	0.460	0.410	0.450	0.450	76,700
2024-06-20	0.480	0.480	0.470	0.480	0.480	38,500
2024-06-19	0.500	0.500	0.450	0.480	0.480	169,600
2024-06-18	0.520	0.520	0.490	0.490	0.490	20,300
2024-06-17	0.490	0.510	0.490	0.510	0.510	42,300
2024-06-14	0.520	0.520	0.510	0.520	0.520	7,500
2024-06-13	0.550	0.550	0.530	0.530	0.530	19,600
2024-06-12	0.540	0.570	0.530	0.560	0.560	39,600
2024-06-11	0.540	0.540	0.530	0.540	0.540	23,300
2024-06-10	0.560	0.560	0.550	0.550	0.550	21,300
2024-06-07	0.530	0.570	0.530	0.570	0.570	106,500
2024-06-06	0.530	0.570	0.530	0.570	0.570	19,800
2024-06-05	0.550	0.570	0.530	0.570	0.570	31,300
2024-06-04	0.560	0.570	0.550	0.570	0.570	20,100
2024-06-03	0.560	0.570	0.560	0.570	0.570	10,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.