Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.700	2.720	2.690	2.690	2.690	54,900
2022-01-11	2.680	2.700	2.670	2.700	2.700	45,200
2022-01-10	2.700	2.740	2.650	2.650	2.650	32,200
2022-01-07	2.700	2.750	2.650	2.750	2.750	30,200
2022-01-06	2.650	2.790	2.650	2.650	2.650	6,200
2022-01-05	2.700	2.700	2.650	2.660	2.660	7,900
2022-01-04	2.620	2.650	2.610	2.650	2.650	42,600
2021-12-31	2.680	2.680	2.610	2.610	2.610	11,200
2021-12-30	2.700	2.700	2.650	2.680	2.680	12,200
2021-12-29	2.710	2.710	2.610	2.610	2.610	18,600
2021-12-24	2.610	2.610	2.610	2.610	2.610	0
2021-12-23	2.730	2.750	2.600	2.610	2.610	25,800
2021-12-22	2.680	2.690	2.660	2.660	2.660	8,100
2021-12-21	2.620	2.700	2.620	2.620	2.620	9,100
2021-12-20	2.620	2.620	2.600	2.600	2.600	3,300
2021-12-17	2.620	2.710	2.620	2.710	2.710	14,000
2021-12-16	2.690	2.750	2.590	2.600	2.600	23,300
2021-12-15	2.650	2.650	2.620	2.650	2.650	5,600
2021-12-14	2.700	2.700	2.580	2.610	2.610	32,200
2021-12-13	2.610	2.610	2.590	2.600	2.600	35,200
2021-12-10	2.580	2.640	2.500	2.600	2.600	41,800
2021-12-09	2.740	2.740	2.500	2.580	2.580	11,700
2021-12-08	2.620	2.620	2.590	2.590	2.590	24,000
2021-12-07	2.570	2.690	2.560	2.600	2.600	10,300
2021-12-06	2.620	2.620	2.600	2.600	2.600	42,900
2021-12-03	2.520	2.630	2.500	2.580	2.580	13,300
2021-12-02	2.500	2.580	2.480	2.580	2.580	50,000
2021-12-01	2.410	2.660	2.410	2.600	2.600	87,300
2021-11-30	2.320	2.380	2.220	2.300	2.300	48,200
2021-11-29	2.450	2.450	2.330	2.380	2.380	35,100
2021-11-26	2.610	2.660	2.490	2.520	2.520	29,700
2021-11-25	2.640	2.660	2.610	2.650	2.650	32,200
2021-11-24	2.600	2.780	2.600	2.660	2.660	56,200
2021-11-23	2.650	2.650	2.600	2.600	2.600	27,800
2021-11-22	2.630	2.640	2.630	2.630	2.630	116,500
2021-11-19	2.620	2.640	2.620	2.630	2.630	63,400
2021-11-18	2.620	2.620	2.610	2.620	2.620	98,800
2021-11-17	2.610	2.620	2.610	2.610	2.610	101,500
2021-11-16	2.610	2.610	2.580	2.610	2.610	204,200
2021-11-15	2.600	2.610	2.580	2.610	2.610	56,100
2021-11-12	2.640	2.650	2.570	2.600	2.600	16,400
2021-11-11	2.480	2.550	2.220	2.550	2.550	87,900
2021-11-10	2.500	2.550	2.500	2.500	2.500	99,100
2021-11-09	2.500	2.510	2.460	2.490	2.490	56,400
2021-11-08	2.420	2.420	2.410	2.420	2.420	91,500
2021-11-05	2.400	2.400	2.400	2.400	2.400	161,300
2021-11-04	2.400	2.400	2.350	2.370	2.370	168,900
2021-11-03	2.350	2.360	2.320	2.360	2.360	123,300
2021-11-02	2.330	2.350	2.330	2.350	2.350	105,100
2021-11-01	2.310	2.320	2.310	2.320	2.320	64,400
2021-10-29	2.310	2.320	2.300	2.310	2.310	61,800
2021-10-28	2.300	2.300	2.270	2.300	2.300	113,900
2021-10-27	2.250	2.250	2.250	2.250	2.250	56,600
2021-10-26	2.240	2.250	2.220	2.250	2.250	24,500
2021-10-25	2.250	2.250	2.240	2.250	2.250	20,600

← NewerPage 21 of 21 · 1,255 trading days

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.