Arbor Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.420	0.420	0.400	0.400	0.400	10,800
2025-02-18	0.390	0.420	0.390	0.410	0.410	38,200
2025-02-14	0.400	0.410	0.390	0.410	0.410	10,000
2025-02-13	0.410	0.440	0.410	0.410	0.410	6,400
2025-02-12	0.410	0.440	0.400	0.430	0.430	85,100
2025-02-11	0.410	0.440	0.410	0.410	0.410	62,100
2025-02-10	0.450	0.460	0.430	0.430	0.430	62,900
2025-02-07	0.470	0.480	0.450	0.450	0.450	114,500
2025-02-06	0.480	0.490	0.470	0.470	0.470	25,200
2025-02-05	0.500	0.500	0.470	0.500	0.500	14,800
2025-02-04	0.490	0.490	0.480	0.490	0.490	19,700
2025-02-03	0.480	0.520	0.470	0.490	0.490	41,400
2025-01-31	0.540	0.540	0.470	0.500	0.500	117,300
2025-01-30	0.540	0.540	0.530	0.530	0.530	16,900
2025-01-29	0.600	0.600	0.510	0.530	0.530	102,600
2025-01-28	0.530	0.600	0.530	0.600	0.600	115,000
2025-01-27	0.550	0.570	0.530	0.560	0.560	84,900
2025-01-24	0.570	0.600	0.500	0.600	0.600	233,300
2025-01-23	0.520	0.650	0.520	0.560	0.560	312,300
2025-01-22	0.630	0.690	0.450	0.470	0.470	804,100
2025-01-21	0.570	0.920	0.570	0.840	0.840	1,716,700
2025-01-20	0.440	0.520	0.440	0.510	0.510	333,700
2025-01-17	0.400	0.420	0.390	0.410	0.410	154,300
2025-01-16	0.390	0.450	0.390	0.400	0.400	201,100
2025-01-15	0.350	0.370	0.350	0.370	0.370	111,400
2025-01-14	0.350	0.350	0.340	0.340	0.340	38,400
2025-01-13	0.350	0.350	0.320	0.350	0.350	55,200
2025-01-10	0.330	0.350	0.320	0.350	0.350	56,200
2025-01-09	0.320	0.350	0.310	0.350	0.350	157,800
2025-01-08	0.340	0.340	0.310	0.310	0.310	24,200
2025-01-07	0.380	0.380	0.330	0.340	0.340	392,300
2025-01-06	0.260	0.360	0.250	0.350	0.350	320,300
2025-01-03	0.250	0.260	0.250	0.260	0.260	19,900
2025-01-02	0.270	0.270	0.240	0.260	0.260	25,700
2024-12-31	0.220	0.270	0.220	0.270	0.270	33,700
2024-12-30	0.220	0.240	0.220	0.230	0.230	20,900
2024-12-27	0.240	0.240	0.220	0.240	0.240	100,300
2024-12-24	0.240	0.250	0.240	0.250	0.250	4,900
2024-12-23	0.240	0.240	0.230	0.240	0.240	33,100
2024-12-20	0.240	0.250	0.230	0.230	0.230	42,800
2024-12-19	0.230	0.250	0.230	0.250	0.250	15,900
2024-12-18	0.250	0.250	0.250	0.250	0.250	27,100
2024-12-17	0.250	0.260	0.220	0.250	0.250	86,400
2024-12-16	0.260	0.260	0.240	0.240	0.240	50,500
2024-12-13	0.270	0.270	0.250	0.250	0.250	56,600
2024-12-12	0.270	0.280	0.260	0.260	0.260	26,200
2024-12-11	0.280	0.280	0.270	0.280	0.280	33,900
2024-12-10	0.280	0.280	0.280	0.280	0.280	22,600
2024-12-09	0.270	0.280	0.260	0.270	0.270	91,900
2024-12-06	0.260	0.270	0.260	0.270	0.270	36,500
2024-12-05	0.270	0.290	0.270	0.280	0.280	53,100
2024-12-04	0.310	0.310	0.290	0.290	0.290	231,300
2024-12-03	0.310	0.320	0.300	0.310	0.310	81,100
2024-12-02	0.330	0.330	0.320	0.320	0.320	23,000
2024-11-29	0.340	0.350	0.330	0.330	0.330	78,200
2024-11-28	0.340	0.340	0.330	0.340	0.340	15,200
2024-11-27	0.340	0.340	0.340	0.340	0.340	73,800
2024-11-26	0.340	0.340	0.330	0.340	0.340	62,800
2024-11-25	0.350	0.350	0.330	0.330	0.330	39,100
2024-11-22	0.350	0.350	0.340	0.350	0.350	89,700

← NewerPage 8 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.