Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	3.250	3.280	3.110	3.110	3.110	163,400
2023-03-22	3.270	3.290	3.150	3.250	3.250	26,700
2023-03-21	3.240	3.270	3.130	3.270	3.270	85,200
2023-03-20	3.110	3.300	3.110	3.220	3.220	20,700
2023-03-17	3.270	3.300	3.100	3.250	3.250	19,300
2023-03-16	3.240	3.250	3.200	3.200	3.200	16,700
2023-03-15	3.150	3.180	3.050	3.180	3.180	23,300
2023-03-14	3.250	3.250	3.160	3.190	3.190	86,300
2023-03-13	3.200	3.250	3.190	3.190	3.190	66,700
2023-03-10	3.220	3.250	3.010	3.110	3.110	92,000
2023-03-09	3.200	3.210	3.190	3.210	3.210	151,100
2023-03-08	3.210	3.280	3.160	3.200	3.200	140,600
2023-03-07	3.200	3.240	3.170	3.210	3.210	94,400
2023-03-06	3.190	3.200	3.160	3.200	3.200	213,100
2023-03-03	3.130	3.160	3.130	3.160	3.160	88,400
2023-03-02	3.140	3.140	3.130	3.140	3.140	96,100
2023-03-01	3.110	3.140	3.080	3.140	3.140	117,400
2023-02-28	3.110	3.120	3.050	3.110	3.110	108,100
2023-02-27	3.110	3.110	3.050	3.110	3.110	83,700
2023-02-24	3.110	3.110	3.040	3.050	3.050	72,800
2023-02-23	3.080	3.080	3.020	3.040	3.040	16,000
2023-02-22	3.000	3.050	2.950	3.000	3.000	72,200
2023-02-21	3.050	3.060	3.010	3.060	3.060	142,200
2023-02-17	3.080	3.140	3.000	3.000	3.000	80,700
2023-02-16	3.080	3.080	2.900	3.010	3.010	8,800
2023-02-15	2.990	3.150	2.960	2.960	2.960	40,400
2023-02-14	3.050	3.050	2.600	2.880	2.880	162,300
2023-02-13	2.760	3.050	2.760	3.050	3.050	42,700
2023-02-10	3.050	3.050	2.930	3.010	3.010	35,300
2023-02-09	2.950	2.950	2.820	2.930	2.930	23,900
2023-02-08	2.900	2.970	2.750	2.750	2.750	57,100
2023-02-07	2.770	2.970	2.690	2.800	2.800	51,600
2023-02-06	2.830	2.850	2.750	2.810	2.810	38,800
2023-02-03	2.940	2.940	2.600	2.850	2.850	1,900
2023-02-02	2.580	2.670	2.580	2.620	2.620	3,600
2023-02-01	2.650	2.780	2.590	2.590	2.590	6,000
2023-01-31	2.630	2.640	2.580	2.640	2.640	10,700
2023-01-30	2.600	2.600	2.580	2.580	2.580	7,600
2023-01-27	2.630	2.630	2.610	2.610	2.610	6,400
2023-01-26	2.580	2.630	2.580	2.590	2.590	12,000
2023-01-25	2.590	2.590	2.580	2.580	2.580	1,100
2023-01-24	2.580	2.600	2.580	2.580	2.580	24,900
2023-01-23	2.600	2.600	2.580	2.580	2.580	5,300
2023-01-20	2.580	2.580	2.580	2.580	2.580	6,900
2023-01-19	2.620	2.620	2.580	2.600	2.600	35,100
2023-01-18	2.580	2.580	2.580	2.580	2.580	17,600
2023-01-17	2.610	2.610	2.580	2.580	2.580	3,200
2023-01-16	2.600	2.640	2.580	2.640	2.640	6,200
2023-01-13	2.640	2.640	2.580	2.630	2.630	17,400
2023-01-12	2.580	2.600	2.580	2.580	2.580	17,600
2023-01-11	2.620	2.620	2.580	2.580	2.580	15,000
2023-01-10	2.580	2.620	2.580	2.580	2.580	17,500
2023-01-09	2.600	2.600	2.580	2.600	2.600	2,000
2023-01-06	2.560	2.590	2.560	2.580	2.580	18,600
2023-01-05	2.570	2.580	2.550	2.560	2.560	68,000
2023-01-04	2.600	2.600	2.560	2.580	2.580	13,800
2023-01-03	2.600	2.690	2.520	2.630	2.630	30,000
2022-12-30	2.700	2.700	2.700	2.700	2.700	300
2022-12-29	2.690	2.700	2.680	2.700	2.700	10,900
2022-12-28	2.690	2.690	2.690	2.690	2.690	4,700

← NewerPage 16 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.