Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	1.200	1.200	1.130	1.190	1.190	114,100
2023-12-06	1.280	1.290	1.200	1.210	1.210	105,300
2023-12-05	1.320	1.320	1.210	1.260	1.260	155,900
2023-12-04	1.200	1.440	1.180	1.380	1.380	484,600
2023-12-01	1.040	1.170	1.020	1.170	1.170	140,800
2023-11-30	1.020	1.040	1.010	1.020	1.020	58,500
2023-11-29	1.020	1.040	1.010	1.030	1.030	47,000
2023-11-28	1.030	1.050	0.990	1.030	1.030	233,100
2023-11-27	1.080	1.090	1.010	1.060	1.060	267,800
2023-11-24	1.160	1.160	1.080	1.140	1.140	341,200
2023-11-23	1.220	1.220	1.140	1.170	1.170	303,300
2023-11-22	1.290	1.290	1.230	1.260	1.260	264,500
2023-11-21	1.300	1.320	1.260	1.320	1.320	150,900
2023-11-20	1.300	1.330	1.290	1.300	1.300	182,200
2023-11-17	1.330	1.340	1.300	1.300	1.300	175,600
2023-11-16	1.350	1.370	1.330	1.330	1.330	154,200
2023-11-15	1.360	1.370	1.310	1.320	1.320	338,600
2023-11-14	1.400	1.420	1.330	1.350	1.350	329,100
2023-11-13	1.430	1.450	1.380	1.390	1.390	115,500
2023-11-10	1.400	1.470	1.340	1.430	1.430	518,500
2023-11-09	1.350	1.400	1.300	1.350	1.350	212,300
2023-11-08	1.410	1.410	1.250	1.310	1.310	545,600
2023-11-07	1.440	1.440	1.320	1.350	1.350	326,400
2023-11-06	1.570	1.580	1.430	1.460	1.460	270,800
2023-11-03	1.620	1.760	1.530	1.540	1.540	963,500
2023-11-02	1.310	1.520	1.280	1.520	1.520	736,800
2023-11-01	1.310	1.310	1.250	1.260	1.260	181,800
2023-10-31	1.340	1.340	1.260	1.270	1.270	520,400
2023-10-30	1.380	1.440	1.310	1.340	1.340	274,000
2023-10-27	1.370	1.450	1.340	1.400	1.400	244,300
2023-10-26	1.480	1.480	1.280	1.380	1.380	1,193,900
2023-10-25	1.510	1.510	1.470	1.470	1.470	317,100
2023-10-24	1.420	1.580	1.410	1.580	1.580	143,100
2023-10-23	1.470	1.490	1.410	1.470	1.470	320,400
2023-10-20	1.530	1.530	1.470	1.480	1.480	163,000
2023-10-19	1.530	1.560	1.470	1.520	1.520	362,400
2023-10-18	1.610	1.640	1.520	1.570	1.570	662,900
2023-10-17	1.600	1.640	1.550	1.610	1.610	417,700
2023-10-16	1.780	1.800	1.560	1.640	1.640	1,167,900
2023-10-13	1.900	2.050	1.810	1.840	1.840	1,323,100
2023-10-12	2.420	2.420	1.720	1.850	1.850	2,374,000
2023-10-11	1.970	2.420	1.920	2.330	2.330	2,671,900
2023-10-10	1.340	1.900	1.320	1.760	1.760	2,233,800
2023-10-06	1.450	1.450	1.250	1.300	1.300	1,388,400
2023-10-05	1.810	1.850	1.490	1.500	1.500	1,394,400
2023-10-04	2.000	2.000	1.760	1.800	1.800	1,573,200
2023-10-03	1.910	1.950	1.800	1.950	1.950	660,300
2023-10-02	2.200	2.200	1.990	2.000	2.000	786,600
2023-09-29	2.280	2.320	2.160	2.200	2.200	1,040,000
2023-09-28	2.470	2.510	2.190	2.220	2.220	766,100
2023-09-27	2.620	2.630	2.440	2.440	2.440	955,400
2023-09-26	2.780	2.780	2.590	2.600	2.600	550,800
2023-09-25	2.960	2.990	2.770	2.780	2.780	1,182,200
2023-09-22	2.940	3.000	2.930	2.960	2.960	224,200
2023-09-21	2.970	3.000	2.850	2.950	2.950	258,600
2023-09-20	3.020	3.040	2.940	2.970	2.970	401,100
2023-09-19	3.030	3.030	2.960	3.010	3.010	322,000
2023-09-18	3.050	3.060	2.990	3.010	3.010	919,300
2023-09-15	3.020	3.040	2.960	3.010	3.010	922,000
2023-09-14	2.830	2.960	2.790	2.920	2.920	798,200

← NewerPage 13 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.