Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.520	2.520	2.350	2.350	2.350	5,100
2022-07-04	2.450	2.450	2.450	2.450	2.450	0
2022-06-30	2.380	2.450	2.380	2.450	2.450	3,700
2022-06-29	2.410	2.410	2.380	2.380	2.380	300
2022-06-28	2.420	2.420	2.420	2.420	2.420	13,500
2022-06-27	2.420	2.420	2.420	2.420	2.420	6,900
2022-06-24	2.400	2.400	2.390	2.400	2.400	700
2022-06-23	2.410	2.410	2.400	2.410	2.410	6,000
2022-06-22	2.400	2.400	2.350	2.350	2.350	15,900
2022-06-21	2.350	2.450	2.300	2.450	2.450	5,400
2022-06-20	2.400	2.400	2.270	2.300	2.300	1,600
2022-06-17	2.300	2.360	2.300	2.360	2.360	7,200
2022-06-16	2.270	2.270	2.250	2.250	2.250	5,800
2022-06-15	2.320	2.320	2.320	2.320	2.320	100
2022-06-14	2.270	2.310	2.260	2.260	2.260	14,000
2022-06-13	2.330	2.360	2.240	2.260	2.260	35,400
2022-06-10	2.340	2.400	2.330	2.400	2.400	29,600
2022-06-09	2.400	2.400	2.400	2.400	2.400	5,000
2022-06-08	2.380	2.400	2.370	2.370	2.370	8,300
2022-06-07	2.400	2.400	2.400	2.400	2.400	8,100
2022-06-06	2.340	2.430	2.330	2.330	2.330	15,800
2022-06-03	2.400	2.400	2.360	2.360	2.360	7,500
2022-06-02	2.370	2.400	2.370	2.400	2.400	2,600
2022-06-01	2.390	2.450	2.380	2.380	2.380	9,800
2022-05-31	2.390	2.390	2.390	2.390	2.390	6,000
2022-05-30	2.390	2.390	2.390	2.390	2.390	6,900
2022-05-27	2.390	2.390	2.360	2.360	2.360	6,000
2022-05-26	2.390	2.390	2.380	2.390	2.390	18,700
2022-05-25	2.400	2.400	2.360	2.390	2.390	24,100
2022-05-24	2.370	2.400	2.360	2.360	2.360	26,000
2022-05-20	2.420	2.420	2.370	2.370	2.370	1,800
2022-05-19	2.420	2.450	2.420	2.450	2.450	3,700
2022-05-18	2.450	2.450	2.380	2.450	2.450	7,100
2022-05-17	2.450	2.450	2.440	2.450	2.450	7,900
2022-05-16	2.450	2.450	2.400	2.450	2.450	2,700
2022-05-13	2.490	2.490	2.380	2.380	2.380	6,800
2022-05-12	2.400	2.490	2.400	2.400	2.400	9,500
2022-05-11	2.450	2.490	2.400	2.400	2.400	6,400
2022-05-10	2.470	2.480	2.420	2.450	2.450	7,400
2022-05-09	2.420	2.500	2.420	2.420	2.420	11,500
2022-05-06	2.500	2.500	2.420	2.420	2.420	10,300
2022-05-05	2.440	2.450	2.420	2.440	2.440	5,800
2022-05-04	2.430	2.450	2.420	2.450	2.450	5,100
2022-05-03	2.500	2.510	2.430	2.430	2.430	8,700
2022-05-02	2.450	2.450	2.420	2.420	2.420	4,600
2022-04-29	2.420	2.420	2.420	2.420	2.420	2,500
2022-04-28	2.450	2.450	2.420	2.450	2.450	8,500
2022-04-27	2.450	2.450	2.450	2.450	2.450	47,600
2022-04-26	2.450	2.450	2.450	2.450	2.450	2,200
2022-04-25	2.440	2.450	2.420	2.450	2.450	4,800
2022-04-22	2.450	2.450	2.450	2.450	2.450	32,100
2022-04-21	2.420	2.510	2.420	2.420	2.420	24,900
2022-04-20	2.440	2.440	2.440	2.440	2.440	9,900
2022-04-19	2.420	2.450	2.420	2.450	2.450	5,600
2022-04-18	2.450	2.450	2.450	2.450	2.450	0
2022-04-14	2.450	2.450	2.420	2.450	2.450	24,800
2022-04-13	2.450	2.450	2.420	2.420	2.420	13,100
2022-04-12	2.440	2.450	2.440	2.450	2.450	7,600
2022-04-11	2.450	2.450	2.450	2.450	2.450	18,100
2022-04-08	2.450	2.450	2.450	2.450	2.450	20,700

← NewerPage 19 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.