Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.350	0.350	0.350	0.350	0.350	24,800
2024-11-20	0.350	0.360	0.330	0.360	0.360	54,200
2024-11-19	0.350	0.370	0.350	0.360	0.360	80,000
2024-11-18	0.350	0.370	0.350	0.360	0.360	51,000
2024-11-15	0.370	0.370	0.350	0.370	0.370	68,700
2024-11-14	0.360	0.370	0.360	0.370	0.370	17,800
2024-11-13	0.360	0.370	0.350	0.360	0.360	92,300
2024-11-12	0.380	0.380	0.360	0.360	0.360	45,300
2024-11-11	0.370	0.380	0.370	0.370	0.370	109,900
2024-11-08	0.380	0.380	0.370	0.370	0.370	62,200
2024-11-07	0.370	0.380	0.370	0.370	0.370	37,300
2024-11-06	0.380	0.380	0.370	0.370	0.370	73,400
2024-11-05	0.380	0.380	0.370	0.380	0.380	14,500
2024-11-04	0.370	0.380	0.370	0.380	0.380	62,600
2024-11-01	0.370	0.380	0.370	0.370	0.370	36,100
2024-10-31	0.390	0.390	0.390	0.390	0.390	2,200
2024-10-30	0.390	0.390	0.370	0.390	0.390	58,300
2024-10-29	0.390	0.400	0.360	0.360	0.360	499,400
2024-10-28	0.390	0.390	0.390	0.390	0.390	15,000
2024-10-25	0.390	0.400	0.390	0.390	0.390	9,100
2024-10-24	0.390	0.400	0.390	0.390	0.390	25,400
2024-10-23	0.390	0.400	0.390	0.400	0.400	50,500
2024-10-22	0.410	0.410	0.390	0.390	0.390	85,700
2024-10-21	0.400	0.400	0.390	0.390	0.390	31,400
2024-10-18	0.400	0.410	0.390	0.400	0.400	33,700
2024-10-17	0.390	0.420	0.390	0.400	0.400	23,900
2024-10-16	0.400	0.410	0.390	0.400	0.400	22,400
2024-10-15	0.400	0.400	0.390	0.390	0.390	64,700
2024-10-11	0.400	0.420	0.400	0.400	0.400	5,700
2024-10-10	0.410	0.420	0.400	0.400	0.400	11,800
2024-10-09	0.400	0.420	0.400	0.400	0.400	7,800
2024-10-08	0.410	0.420	0.400	0.420	0.420	25,900
2024-10-07	0.420	0.430	0.410	0.420	0.420	206,100
2024-10-04	0.390	0.400	0.390	0.400	0.400	9,200
2024-10-03	0.410	0.410	0.390	0.390	0.390	11,800
2024-10-02	0.410	0.410	0.410	0.410	0.410	23,000
2024-10-01	0.390	0.410	0.390	0.390	0.390	42,700
2024-09-30	0.390	0.400	0.380	0.400	0.400	36,700
2024-09-27	0.410	0.410	0.380	0.390	0.390	12,400
2024-09-26	0.390	0.400	0.390	0.400	0.400	24,300
2024-09-25	0.400	0.400	0.380	0.380	0.380	27,400
2024-09-24	0.390	0.400	0.380	0.380	0.380	53,800
2024-09-23	0.380	0.380	0.380	0.380	0.380	3,400
2024-09-20	0.390	0.390	0.390	0.390	0.390	2,400
2024-09-19	0.420	0.420	0.380	0.390	0.390	49,600
2024-09-18	0.400	0.410	0.390	0.390	0.390	56,600
2024-09-17	0.400	0.420	0.400	0.410	0.410	136,300
2024-09-16	0.390	0.400	0.390	0.390	0.390	28,500
2024-09-13	0.400	0.400	0.380	0.400	0.400	26,100
2024-09-12	0.390	0.400	0.380	0.390	0.390	68,700
2024-09-11	0.400	0.410	0.380	0.400	0.400	144,300
2024-09-10	0.430	0.430	0.400	0.400	0.400	7,400
2024-09-09	0.400	0.420	0.400	0.410	0.410	15,300
2024-09-06	0.420	0.440	0.410	0.410	0.410	10,800
2024-09-05	0.430	0.440	0.420	0.430	0.430	26,100
2024-09-04	0.440	0.460	0.440	0.460	0.460	21,000
2024-09-03	0.440	0.440	0.420	0.440	0.440	31,600
2024-08-30	0.430	0.470	0.430	0.440	0.440	21,900
2024-08-29	0.420	0.460	0.420	0.430	0.430	12,200
2024-08-28	0.450	0.450	0.430	0.440	0.440	34,600

← NewerPage 9 of 22 · 1,261 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.