Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 21.000 | 21.500 | 20.100 | 20.750 | 20.750 | 508,832 |
| 2024-06-11 | 21.000 | 21.299 | 20.200 | 20.500 | 20.500 | 426,352 |
| 2024-06-10 | 21.000 | 21.345 | 20.570 | 21.000 | 21.000 | 240,071 |
| 2024-06-07 | 21.000 | 21.450 | 20.550 | 21.000 | 21.000 | 429,087 |
| 2024-06-06 | 20.800 | 21.000 | 20.800 | 21.000 | 21.000 | 1,053,299 |
| 2024-06-05 | 20.500 | 21.000 | 20.151 | 20.500 | 20.500 | 464,263 |
| 2024-06-04 | 21.500 | 22.000 | 20.500 | 20.500 | 20.500 | 1,940,838 |
| 2024-06-03 | 20.844 | 21.900 | 20.844 | 21.500 | 21.500 | 839,886 |
| 2024-05-31 | 19.750 | 21.000 | 19.580 | 21.000 | 21.000 | 822,567 |
| 2024-05-30 | 21.000 | 21.000 | 19.505 | 19.800 | 19.800 | 2,277,483 |
| 2024-05-29 | 21.500 | 22.000 | 20.550 | 21.000 | 21.000 | 1,069,090 |
| 2024-05-28 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 274,323 |
| 2024-05-24 | 21.000 | 21.645 | 20.925 | 21.500 | 21.500 | 357,493 |
| 2024-05-23 | 21.000 | 21.345 | 20.750 | 21.000 | 21.000 | 352,758 |
| 2024-05-22 | 21.000 | 21.400 | 20.880 | 21.000 | 21.000 | 851,810 |
| 2024-05-21 | 20.700 | 21.500 | 20.700 | 21.100 | 21.100 | 630,421 |
| 2024-05-20 | 20.250 | 20.750 | 19.800 | 20.500 | 20.500 | 1,060,999 |
| 2024-05-17 | 20.500 | 20.600 | 20.000 | 20.250 | 20.250 | 541,099 |
| 2024-05-16 | 21.500 | 22.000 | 20.000 | 20.400 | 20.400 | 997,523 |
| 2024-05-15 | 21.250 | 21.250 | 20.634 | 21.250 | 21.250 | 150,474 |
| 2024-05-14 | 21.240 | 21.240 | 20.500 | 20.900 | 20.900 | 779,760 |
| 2024-05-13 | 20.500 | 21.675 | 20.000 | 21.000 | 21.000 | 2,368,716 |
| 2024-05-10 | 20.500 | 21.000 | 20.000 | 20.400 | 20.400 | 347,522 |
| 2024-05-09 | 19.300 | 20.680 | 19.300 | 20.400 | 20.400 | 2,135,744 |
| 2024-05-08 | 19.750 | 20.000 | 19.000 | 19.250 | 19.250 | 510,529 |
| 2024-05-07 | 19.750 | 20.000 | 19.500 | 19.650 | 19.650 | 495,047 |
| 2024-05-03 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 875,417 |
| 2024-05-02 | 20.500 | 20.500 | 19.550 | 19.700 | 19.700 | 987,676 |
| 2024-05-01 | 20.500 | 21.000 | 20.000 | 20.300 | 20.300 | 318,125 |
| 2024-04-30 | 21.750 | 22.500 | 19.500 | 20.200 | 20.200 | 2,050,109 |
| 2024-04-29 | 22.500 | 23.000 | 19.925 | 21.500 | 21.500 | 2,814,329 |
| 2024-04-26 | 22.000 | 23.400 | 18.500 | 23.250 | 23.250 | 123,823,695 |
| 2024-04-25 | 22.000 | 22.500 | 21.550 | 22.000 | 22.000 | 330,541 |
| 2024-04-24 | 21.500 | 22.400 | 21.000 | 21.800 | 21.800 | 252,715 |
| 2024-04-23 | 21.750 | 22.000 | 21.190 | 21.800 | 21.800 | 556,013 |
| 2024-04-22 | 22.000 | 22.500 | 21.505 | 21.750 | 21.750 | 502,486 |
| 2024-04-19 | 22.000 | 22.500 | 21.500 | 22.100 | 22.100 | 412,807 |
| 2024-04-18 | 22.000 | 22.290 | 21.900 | 22.000 | 22.000 | 151,562 |
| 2024-04-17 | 22.000 | 22.300 | 21.817 | 22.000 | 22.000 | 112,256 |
| 2024-04-16 | 22.700 | 22.700 | 21.575 | 22.100 | 22.100 | 784,845 |
| 2024-04-15 | 23.750 | 23.890 | 22.700 | 22.700 | 22.700 | 586,320 |
| 2024-04-12 | 22.500 | 24.000 | 22.280 | 23.750 | 23.750 | 1,652,886 |
| 2024-04-11 | 22.250 | 23.000 | 22.000 | 22.100 | 22.100 | 1,078,495 |
| 2024-04-10 | 21.000 | 22.390 | 20.850 | 22.250 | 22.250 | 1,092,820 |
| 2024-04-09 | 21.500 | 22.000 | 20.500 | 21.500 | 21.500 | 485,712 |
| 2024-04-08 | 21.500 | 21.900 | 21.000 | 21.800 | 21.800 | 1,058,539 |
| 2024-04-05 | 21.170 | 22.800 | 21.170 | 21.800 | 21.800 | 1,964,091 |
| 2024-04-04 | 20.500 | 21.500 | 20.040 | 21.100 | 21.100 | 1,525,343 |
| 2024-04-03 | 22.000 | 22.500 | 20.000 | 20.700 | 20.700 | 2,737,003 |
| 2024-04-02 | 22.500 | 23.000 | 22.000 | 22.000 | 22.000 | 682,672 |
| 2024-03-28 | 25.000 | 25.500 | 21.685 | 22.900 | 22.900 | 3,425,301 |
| 2024-03-27 | 25.500 | 26.000 | 23.660 | 25.000 | 25.000 | 2,142,418 |
| 2024-03-26 | 25.500 | 26.000 | 25.000 | 26.000 | 26.000 | 64,179 |
| 2024-03-25 | 25.500 | 25.880 | 25.150 | 25.500 | 25.500 | 468,770 |
| 2024-03-22 | 26.500 | 27.000 | 25.150 | 25.500 | 25.500 | 1,534,285 |
| 2024-03-21 | 26.500 | 28.000 | 26.500 | 26.500 | 26.500 | 2,297,514 |
| 2024-03-20 | 25.500 | 26.500 | 25.500 | 26.500 | 26.500 | 444,616 |
| 2024-03-19 | 26.000 | 26.500 | 25.670 | 25.750 | 25.750 | 199,539 |
| 2024-03-18 | 25.500 | 27.125 | 25.000 | 26.000 | 26.000 | 724,675 |
| 2024-03-15 | 25.500 | 26.000 | 25.000 | 25.800 | 25.800 | 186,872 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.