Arbor Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 188,100 |
| 2023-06-16 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 269,400 |
| 2023-06-15 | 3.070 | 3.070 | 2.980 | 3.020 | 3.020 | 335,700 |
| 2023-06-14 | 3.040 | 3.080 | 2.990 | 3.000 | 3.000 | 312,000 |
| 2023-06-13 | 3.080 | 3.080 | 2.960 | 3.000 | 3.000 | 301,700 |
| 2023-06-12 | 3.060 | 3.080 | 2.980 | 3.000 | 3.000 | 372,200 |
| 2023-06-09 | 3.070 | 3.070 | 2.920 | 2.940 | 2.940 | 300,200 |
| 2023-06-08 | 3.070 | 3.070 | 2.960 | 3.010 | 3.010 | 146,600 |
| 2023-06-07 | 3.000 | 3.100 | 2.900 | 3.070 | 3.070 | 144,200 |
| 2023-06-06 | 3.050 | 3.070 | 2.990 | 2.990 | 2.990 | 157,500 |
| 2023-06-05 | 3.050 | 3.080 | 2.990 | 2.990 | 2.990 | 170,100 |
| 2023-06-02 | 3.080 | 3.080 | 2.990 | 2.990 | 2.990 | 193,100 |
| 2023-06-01 | 3.050 | 3.070 | 2.990 | 3.000 | 3.000 | 188,300 |
| 2023-05-31 | 3.070 | 3.070 | 2.970 | 2.970 | 2.970 | 133,700 |
| 2023-05-30 | 3.030 | 3.070 | 3.000 | 3.050 | 3.050 | 165,300 |
| 2023-05-29 | 3.090 | 3.100 | 3.000 | 3.010 | 3.010 | 76,400 |
| 2023-05-26 | 3.050 | 3.100 | 3.030 | 3.100 | 3.100 | 163,100 |
| 2023-05-25 | 3.090 | 3.100 | 3.010 | 3.010 | 3.010 | 167,100 |
| 2023-05-24 | 3.090 | 3.090 | 3.020 | 3.020 | 3.020 | 158,600 |
| 2023-05-23 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 312,300 |
| 2023-05-19 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 82,500 |
| 2023-05-18 | 3.090 | 3.100 | 3.010 | 3.030 | 3.030 | 70,100 |
| 2023-05-17 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 28,600 |
| 2023-05-16 | 3.100 | 3.200 | 3.030 | 3.130 | 3.130 | 59,900 |
| 2023-05-15 | 3.100 | 3.170 | 3.020 | 3.050 | 3.050 | 134,900 |
| 2023-05-12 | 3.160 | 3.160 | 3.050 | 3.050 | 3.050 | 169,100 |
| 2023-05-11 | 3.120 | 3.140 | 3.060 | 3.090 | 3.090 | 99,700 |
| 2023-05-10 | 3.190 | 3.190 | 3.030 | 3.050 | 3.050 | 100,700 |
| 2023-05-09 | 3.240 | 3.240 | 3.090 | 3.090 | 3.090 | 54,900 |
| 2023-05-08 | 3.220 | 3.290 | 3.100 | 3.120 | 3.120 | 60,900 |
| 2023-05-05 | 3.140 | 3.140 | 3.080 | 3.090 | 3.090 | 32,300 |
| 2023-05-04 | 3.100 | 3.160 | 3.060 | 3.090 | 3.090 | 29,100 |
| 2023-05-03 | 3.250 | 3.250 | 3.050 | 3.050 | 3.050 | 109,400 |
| 2023-05-02 | 3.250 | 3.260 | 3.120 | 3.120 | 3.120 | 76,900 |
| 2023-05-01 | 3.380 | 3.380 | 3.150 | 3.240 | 3.240 | 46,300 |
| 2023-04-28 | 3.300 | 3.330 | 3.210 | 3.220 | 3.220 | 126,400 |
| 2023-04-27 | 3.150 | 3.300 | 3.100 | 3.300 | 3.300 | 129,500 |
| 2023-04-26 | 3.100 | 3.150 | 3.060 | 3.060 | 3.060 | 118,800 |
| 2023-04-25 | 3.150 | 3.160 | 3.050 | 3.100 | 3.100 | 239,900 |
| 2023-04-24 | 3.140 | 3.150 | 3.100 | 3.100 | 3.100 | 154,800 |
| 2023-04-21 | 3.120 | 3.130 | 3.080 | 3.120 | 3.120 | 30,900 |
| 2023-04-20 | 3.120 | 3.150 | 3.040 | 3.120 | 3.120 | 78,800 |
| 2023-04-19 | 3.150 | 3.170 | 3.070 | 3.090 | 3.090 | 110,400 |
| 2023-04-18 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 32,700 |
| 2023-04-17 | 3.090 | 3.150 | 3.030 | 3.060 | 3.060 | 20,700 |
| 2023-04-14 | 3.170 | 3.170 | 3.030 | 3.030 | 3.030 | 43,400 |
| 2023-04-13 | 3.160 | 3.200 | 3.070 | 3.110 | 3.110 | 56,000 |
| 2023-04-12 | 3.150 | 3.150 | 3.010 | 3.080 | 3.080 | 21,300 |
| 2023-04-11 | 3.090 | 3.090 | 2.950 | 3.000 | 3.000 | 65,800 |
| 2023-04-10 | 2.850 | 2.980 | 2.840 | 2.950 | 2.950 | 17,800 |
| 2023-04-06 | 2.630 | 2.800 | 2.630 | 2.770 | 2.770 | 10,700 |
| 2023-04-05 | 2.750 | 2.750 | 2.510 | 2.610 | 2.610 | 54,000 |
| 2023-04-04 | 2.800 | 2.800 | 2.660 | 2.700 | 2.700 | 14,600 |
| 2023-04-03 | 3.190 | 3.190 | 2.810 | 2.810 | 2.810 | 6,100 |
| 2023-03-31 | 3.080 | 3.200 | 3.010 | 3.160 | 3.160 | 71,700 |
| 2023-03-30 | 3.190 | 3.200 | 3.120 | 3.180 | 3.180 | 19,200 |
| 2023-03-29 | 3.220 | 3.220 | 3.190 | 3.190 | 3.190 | 28,100 |
| 2023-03-28 | 3.240 | 3.250 | 3.100 | 3.220 | 3.220 | 17,300 |
| 2023-03-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,300 |
| 2023-03-24 | 3.200 | 3.250 | 3.080 | 3.240 | 3.240 | 57,400 |
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.