Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.750	0.780	0.750	0.750	0.750	36,200
2024-03-05	0.730	0.760	0.720	0.760	0.760	50,600
2024-03-04	0.730	0.750	0.720	0.740	0.740	41,400
2024-03-01	0.750	0.750	0.720	0.750	0.750	42,000
2024-02-29	0.730	0.760	0.710	0.740	0.740	76,600
2024-02-28	0.740	0.740	0.730	0.730	0.730	12,600
2024-02-27	0.740	0.780	0.740	0.740	0.740	31,400
2024-02-26	0.730	0.760	0.730	0.730	0.730	38,800
2024-02-23	0.730	0.770	0.710	0.760	0.760	56,200
2024-02-22	0.750	0.770	0.730	0.740	0.740	36,600
2024-02-21	0.760	0.780	0.750	0.760	0.760	37,700
2024-02-20	0.790	0.790	0.760	0.770	0.770	55,400
2024-02-16	0.790	0.810	0.770	0.790	0.790	41,000
2024-02-15	0.770	0.810	0.760	0.810	0.810	29,300
2024-02-14	0.780	0.800	0.740	0.790	0.790	92,900
2024-02-13	0.830	0.830	0.780	0.820	0.820	51,100
2024-02-12	0.850	0.880	0.820	0.820	0.820	51,900
2024-02-09	0.850	0.920	0.840	0.850	0.850	102,700
2024-02-08	0.840	0.890	0.820	0.820	0.820	77,700
2024-02-07	0.860	0.930	0.850	0.880	0.880	45,100
2024-02-06	0.850	0.900	0.850	0.870	0.870	55,600
2024-02-05	0.900	0.910	0.870	0.870	0.870	65,400
2024-02-02	0.940	0.940	0.870	0.870	0.870	35,700
2024-02-01	0.970	0.970	0.920	0.930	0.930	55,600
2024-01-31	0.960	1.000	0.900	0.960	0.960	126,500
2024-01-30	1.050	1.070	0.990	1.000	1.000	73,100
2024-01-29	0.940	1.080	0.940	1.010	1.010	259,400
2024-01-26	0.920	1.030	0.840	0.910	0.910	238,800
2024-01-25	1.080	1.080	0.950	0.960	0.960	220,100
2024-01-24	1.160	1.320	0.920	1.110	1.110	1,020,900
2024-01-23	0.750	1.100	0.720	1.070	1.070	513,700
2024-01-22	0.680	0.720	0.680	0.680	0.680	148,300
2024-01-19	0.730	0.750	0.680	0.680	0.680	264,600
2024-01-18	0.880	0.880	0.760	0.760	0.760	136,100
2024-01-17	0.870	0.880	0.850	0.860	0.860	57,000
2024-01-16	0.910	0.920	0.860	0.870	0.870	95,200
2024-01-15	0.910	0.950	0.910	0.930	0.930	75,500
2024-01-12	0.920	0.920	0.900	0.900	0.900	54,200
2024-01-11	1.000	1.010	0.910	0.920	0.920	64,900
2024-01-10	0.950	1.100	0.850	0.970	0.970	331,800
2024-01-09	0.960	1.000	0.960	0.980	0.980	86,600
2024-01-08	0.990	1.000	0.960	0.980	0.980	110,200
2024-01-05	1.020	1.020	1.000	1.010	1.010	49,900
2024-01-04	1.000	1.020	1.000	1.020	1.020	28,300
2024-01-03	1.000	1.010	0.990	1.010	1.010	61,000
2024-01-02	1.010	1.040	1.000	1.000	1.000	184,100
2023-12-29	1.030	1.050	1.020	1.040	1.040	66,400
2023-12-28	1.060	1.060	1.030	1.050	1.050	61,300
2023-12-27	1.050	1.070	1.050	1.060	1.060	118,500
2023-12-22	1.040	1.070	1.030	1.030	1.030	96,500
2023-12-21	1.060	1.070	1.040	1.050	1.050	33,400
2023-12-20	1.070	1.090	1.050	1.060	1.060	45,100
2023-12-19	1.060	1.110	1.060	1.080	1.080	76,100
2023-12-18	1.060	1.090	1.060	1.070	1.070	45,700
2023-12-15	1.130	1.130	1.080	1.100	1.100	99,800
2023-12-14	1.110	1.140	1.100	1.110	1.110	61,200
2023-12-13	1.110	1.160	1.090	1.160	1.160	98,300
2023-12-12	1.150	1.150	1.120	1.140	1.140	25,900
2023-12-11	1.170	1.200	1.130	1.160	1.160	42,300
2023-12-08	1.170	1.210	1.130	1.210	1.210	53,400

← NewerPage 12 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.