Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.450	2.450	2.420	2.450	2.450	34,600
2022-04-06	2.450	2.450	2.450	2.450	2.450	9,900
2022-04-05	2.420	2.450	2.420	2.450	2.450	10,100
2022-04-04	2.420	2.450	2.420	2.450	2.450	15,300
2022-04-01	2.460	2.470	2.440	2.440	2.440	35,600
2022-03-31	2.470	2.470	2.460	2.460	2.460	93,000
2022-03-30	2.460	2.470	2.450	2.470	2.470	46,600
2022-03-29	2.450	2.460	2.410	2.460	2.460	53,100
2022-03-28	2.470	2.470	2.450	2.450	2.450	20,300
2022-03-25	2.450	2.450	2.450	2.450	2.450	21,400
2022-03-24	2.420	2.430	2.420	2.420	2.420	600
2022-03-23	2.450	2.450	2.450	2.450	2.450	7,800
2022-03-22	2.450	2.450	2.420	2.450	2.450	13,300
2022-03-21	2.430	2.450	2.400	2.450	2.450	16,200
2022-03-18	2.400	2.450	2.400	2.450	2.450	4,900
2022-03-17	2.450	2.450	2.450	2.450	2.450	3,400
2022-03-16	2.450	2.450	2.400	2.450	2.450	18,000
2022-03-15	2.390	2.450	2.380	2.380	2.380	8,600
2022-03-14	2.360	2.500	2.360	2.360	2.360	11,700
2022-03-11	2.460	2.460	2.390	2.390	2.390	13,000
2022-03-10	2.450	2.450	2.400	2.440	2.440	69,600
2022-03-09	2.360	2.440	2.360	2.400	2.400	17,200
2022-03-08	2.300	2.400	2.300	2.400	2.400	2,900
2022-03-07	2.350	2.520	2.300	2.300	2.300	11,200
2022-03-04	2.400	2.400	2.310	2.310	2.310	14,000
2022-03-03	2.460	2.460	2.460	2.460	2.460	1,500
2022-03-02	2.440	2.460	2.430	2.460	2.460	23,800
2022-03-01	2.400	2.500	2.380	2.420	2.420	28,900
2022-02-28	2.400	2.500	2.400	2.440	2.440	3,800
2022-02-25	2.200	2.400	2.200	2.400	2.400	24,700
2022-02-24	2.380	2.380	2.170	2.170	2.170	74,100
2022-02-23	2.450	2.500	2.450	2.500	2.500	1,300
2022-02-22	2.400	2.420	2.400	2.420	2.420	2,000
2022-02-18	2.540	2.540	2.500	2.500	2.500	12,400
2022-02-17	2.550	2.600	2.550	2.600	2.600	8,300
2022-02-16	2.600	2.600	2.550	2.550	2.550	1,400
2022-02-15	2.500	2.510	2.500	2.500	2.500	10,200
2022-02-14	2.580	2.600	2.500	2.500	2.500	15,700
2022-02-11	2.760	2.850	2.730	2.810	2.810	8,800
2022-02-10	2.650	2.660	2.530	2.550	2.550	24,600
2022-02-09	2.630	2.840	2.590	2.700	2.700	15,300
2022-02-08	2.500	2.500	2.500	2.500	2.500	1,900
2022-02-07	2.510	2.510	2.510	2.510	2.510	10,400
2022-02-04	2.510	2.570	2.500	2.510	2.510	30,500
2022-02-03	2.500	2.510	2.500	2.500	2.500	14,700
2022-02-02	2.500	2.610	2.500	2.500	2.500	28,800
2022-02-01	2.510	2.510	2.500	2.500	2.500	18,000
2022-01-31	2.670	2.690	2.510	2.510	2.510	27,600
2022-01-28	2.510	2.600	2.510	2.550	2.550	9,200
2022-01-27	2.600	2.700	2.500	2.500	2.500	45,800
2022-01-26	2.700	2.750	2.600	2.650	2.650	25,500
2022-01-25	2.440	2.640	2.440	2.640	2.640	55,100
2022-01-24	2.500	2.550	2.100	2.430	2.430	231,600
2022-01-21	2.550	2.690	2.490	2.650	2.650	27,900
2022-01-20	2.580	2.590	2.540	2.540	2.540	61,500
2022-01-19	2.570	2.570	2.540	2.550	2.550	215,400
2022-01-18	2.560	2.640	2.530	2.550	2.550	44,000
2022-01-17	2.700	2.700	2.690	2.700	2.700	6,400
2022-01-14	2.730	2.730	2.690	2.700	2.700	23,400
2022-01-13	2.710	2.780	2.690	2.690	2.690	77,300

← NewerPage 20 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.