Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	2.420	2.430	2.420	2.420	2.420	41,400
2022-09-28	2.400	2.400	2.400	2.400	2.400	1,100
2022-09-27	2.400	2.400	2.400	2.400	2.400	8,900
2022-09-26	2.410	2.410	2.400	2.400	2.400	1,600
2022-09-23	2.410	2.420	2.400	2.400	2.400	19,200
2022-09-22	2.490	2.500	2.410	2.410	2.410	43,500
2022-09-21	2.480	2.500	2.480	2.500	2.500	4,200
2022-09-20	2.490	2.490	2.490	2.490	2.490	0
2022-09-19	2.470	2.500	2.470	2.490	2.490	38,900
2022-09-16	2.480	2.480	2.470	2.470	2.470	1,800
2022-09-15	2.490	2.490	2.490	2.490	2.490	2,000
2022-09-14	2.480	2.490	2.480	2.490	2.490	10,000
2022-09-13	2.490	2.490	2.480	2.480	2.480	20,800
2022-09-12	2.500	2.500	2.490	2.490	2.490	15,000
2022-09-09	2.500	2.500	2.500	2.500	2.500	9,900
2022-09-08	2.490	2.490	2.490	2.490	2.490	0
2022-09-07	2.490	2.490	2.490	2.490	2.490	5,500
2022-09-06	2.490	2.500	2.480	2.490	2.490	18,400
2022-09-02	2.490	2.490	2.480	2.490	2.490	12,200
2022-09-01	2.490	2.490	2.490	2.490	2.490	15,000
2022-08-31	2.490	2.500	2.490	2.500	2.500	11,300
2022-08-30	2.450	2.490	2.410	2.410	2.410	13,500
2022-08-29	2.480	2.480	2.420	2.450	2.450	8,100
2022-08-26	2.470	2.490	2.470	2.490	2.490	1,900
2022-08-25	2.480	2.480	2.470	2.470	2.470	1,700
2022-08-24	2.480	2.480	2.480	2.480	2.480	6,500
2022-08-23	2.460	2.480	2.440	2.480	2.480	6,500
2022-08-22	2.490	2.490	2.460	2.460	2.460	14,200
2022-08-19	2.440	2.440	2.410	2.410	2.410	7,300
2022-08-18	2.410	2.430	2.410	2.430	2.430	6,100
2022-08-17	2.420	2.420	2.400	2.410	2.410	8,700
2022-08-16	2.420	2.430	2.420	2.420	2.420	2,600
2022-08-15	2.450	2.460	2.400	2.420	2.420	10,600
2022-08-12	2.500	2.500	2.450	2.450	2.450	6,700
2022-08-11	2.500	2.500	2.490	2.500	2.500	6,000
2022-08-10	2.460	2.500	2.460	2.500	2.500	8,100
2022-08-09	2.470	2.470	2.460	2.460	2.460	30,100
2022-08-08	2.400	2.400	2.400	2.400	2.400	500
2022-08-05	2.420	2.420	2.400	2.400	2.400	14,700
2022-08-04	2.450	2.450	2.400	2.420	2.420	5,500
2022-08-03	2.400	2.400	2.400	2.400	2.400	6,100
2022-08-02	2.400	2.410	2.400	2.400	2.400	11,800
2022-07-29	2.410	2.410	2.380	2.380	2.380	3,000
2022-07-28	2.400	2.470	2.360	2.410	2.410	15,300
2022-07-27	2.360	2.400	2.360	2.400	2.400	6,800
2022-07-26	2.400	2.430	2.380	2.430	2.430	5,100
2022-07-25	2.410	2.410	2.410	2.410	2.410	1,500
2022-07-22	2.400	2.470	2.400	2.400	2.400	7,000
2022-07-21	2.410	2.410	2.400	2.400	2.400	9,900
2022-07-20	2.410	2.420	2.390	2.410	2.410	9,600
2022-07-19	2.350	2.470	2.350	2.410	2.410	17,800
2022-07-18	2.370	2.400	2.350	2.350	2.350	6,500
2022-07-15	2.370	2.370	2.370	2.370	2.370	300
2022-07-14	2.310	2.400	2.300	2.380	2.380	14,700
2022-07-13	2.340	2.350	2.300	2.300	2.300	8,400
2022-07-12	2.330	2.520	2.330	2.520	2.520	8,300
2022-07-11	2.360	2.360	2.330	2.330	2.330	5,600
2022-07-08	2.350	2.360	2.350	2.350	2.350	6,000
2022-07-07	2.350	2.350	2.350	2.350	2.350	3,000
2022-07-06	2.350	2.360	2.350	2.360	2.360	9,100

← NewerPage 18 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.