Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	2.830	2.960	2.790	2.920	2.920	798,200
2023-09-13	2.810	2.820	2.710	2.770	2.770	357,600
2023-09-12	2.800	2.830	2.710	2.780	2.780	479,700
2023-09-11	2.900	2.900	2.750	2.800	2.800	534,900
2023-09-08	2.940	2.980	2.880	2.900	2.900	563,500
2023-09-07	2.930	3.020	2.900	2.900	2.900	779,300
2023-09-06	3.000	3.050	2.890	2.890	2.890	902,300
2023-09-05	3.070	3.110	2.890	3.010	3.010	1,176,500
2023-09-01	3.050	3.170	2.990	3.000	3.000	892,700
2023-08-31	3.100	3.110	3.030	3.050	3.050	834,900
2023-08-30	3.140	3.160	3.060	3.100	3.100	597,500
2023-08-29	3.130	3.190	3.090	3.100	3.100	762,200
2023-08-28	3.230	3.240	3.070	3.110	3.110	1,114,400
2023-08-25	3.400	3.400	3.190	3.200	3.200	633,800
2023-08-24	3.290	3.400	3.240	3.390	3.390	538,500
2023-08-23	3.320	3.340	3.250	3.250	3.250	483,100
2023-08-22	3.350	3.360	3.270	3.290	3.290	813,200
2023-08-21	3.150	3.360	3.130	3.300	3.300	627,200
2023-08-18	3.250	3.260	3.100	3.100	3.100	942,100
2023-08-17	3.500	3.510	3.340	3.350	3.350	683,400
2023-08-16	3.580	3.590	3.370	3.470	3.470	655,300
2023-08-15	3.610	3.620	3.430	3.540	3.540	512,600
2023-08-14	3.650	3.690	3.560	3.570	3.570	1,283,800
2023-08-11	3.410	3.650	3.400	3.600	3.600	778,400
2023-08-10	3.140	3.390	3.130	3.390	3.390	295,900
2023-08-09	3.150	3.200	3.120	3.150	3.150	272,000
2023-08-08	3.240	3.240	3.140	3.150	3.150	597,900
2023-08-04	3.300	3.300	3.200	3.200	3.200	715,700
2023-08-03	3.260	3.330	3.240	3.250	3.250	432,200
2023-08-02	3.290	3.300	3.190	3.250	3.250	559,500
2023-08-01	3.310	3.310	3.270	3.270	3.270	436,900
2023-07-31	3.340	3.350	3.290	3.300	3.300	890,700
2023-07-28	3.330	3.350	3.270	3.300	3.300	551,500
2023-07-27	3.380	3.390	3.290	3.290	3.290	813,300
2023-07-26	3.360	3.380	3.330	3.370	3.370	525,800
2023-07-25	3.330	3.350	3.310	3.350	3.350	521,700
2023-07-24	3.350	3.380	3.270	3.300	3.300	866,400
2023-07-21	3.400	3.420	3.290	3.300	3.300	844,500
2023-07-20	3.410	3.410	3.350	3.350	3.350	608,600
2023-07-19	3.380	3.410	3.370	3.400	3.400	629,900
2023-07-18	3.340	3.380	3.330	3.370	3.370	564,300
2023-07-17	3.400	3.410	3.300	3.300	3.300	1,237,100
2023-07-14	3.380	3.400	3.300	3.350	3.350	801,100
2023-07-13	3.360	3.380	3.350	3.370	3.370	500,900
2023-07-12	3.340	3.360	3.310	3.360	3.360	462,000
2023-07-11	3.350	3.350	3.280	3.300	3.300	567,100
2023-07-10	3.390	3.400	3.300	3.300	3.300	1,065,900
2023-07-07	3.370	3.380	3.260	3.300	3.300	695,800
2023-07-06	3.360	3.370	3.270	3.300	3.300	365,700
2023-07-05	3.340	3.360	3.290	3.300	3.300	693,300
2023-07-04	3.320	3.360	3.290	3.300	3.300	1,148,200
2023-06-30	3.130	3.160	3.120	3.150	3.150	486,700
2023-06-29	3.100	3.120	3.070	3.100	3.100	129,300
2023-06-28	3.090	3.110	3.070	3.100	3.100	136,600
2023-06-27	3.020	3.100	3.010	3.090	3.090	171,600
2023-06-26	3.040	3.050	2.980	3.000	3.000	277,300
2023-06-23	3.040	3.070	2.990	3.000	3.000	230,600
2023-06-22	3.030	3.080	2.990	3.000	3.000	175,700
2023-06-21	3.080	3.090	3.000	3.000	3.000	253,800
2023-06-20	3.010	3.090	3.010	3.080	3.080	191,000

← NewerPage 14 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.