Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 31.250 | 31.500 | 30.500 | 31.000 | 31.000 | 730,279 |
| 2024-08-29 | 32.750 | 33.176 | 31.000 | 31.250 | 31.250 | 2,244,801 |
| 2024-08-28 | 32.500 | 33.500 | 32.155 | 32.500 | 32.500 | 1,035,621 |
| 2024-08-27 | 32.000 | 33.000 | 31.500 | 32.500 | 32.500 | 802,403 |
| 2024-08-23 | 31.600 | 32.275 | 31.600 | 32.000 | 32.000 | 566,970 |
| 2024-08-22 | 31.500 | 31.750 | 31.000 | 31.500 | 31.500 | 353,447 |
| 2024-08-21 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 183,198 |
| 2024-08-20 | 31.250 | 32.000 | 31.225 | 32.000 | 32.000 | 995,220 |
| 2024-08-19 | 31.250 | 31.250 | 30.875 | 31.250 | 31.250 | 38,577 |
| 2024-08-16 | 31.250 | 31.280 | 30.600 | 31.250 | 31.250 | 453,665 |
| 2024-08-15 | 32.000 | 32.000 | 30.570 | 31.250 | 31.250 | 657,337 |
| 2024-08-14 | 31.345 | 32.400 | 31.345 | 32.000 | 32.000 | 914,713 |
| 2024-08-13 | 31.000 | 31.500 | 30.500 | 31.000 | 31.000 | 255,037 |
| 2024-08-12 | 31.000 | 31.700 | 30.500 | 31.000 | 31.000 | 761,988 |
| 2024-08-09 | 30.250 | 31.500 | 30.200 | 31.000 | 31.000 | 310,635 |
| 2024-08-08 | 31.000 | 31.500 | 30.000 | 30.250 | 30.250 | 225,143 |
| 2024-08-07 | 30.500 | 31.745 | 30.400 | 31.000 | 31.000 | 796,181 |
| 2024-08-06 | 28.750 | 30.400 | 28.500 | 30.250 | 30.250 | 1,180,539 |
| 2024-08-05 | 29.000 | 30.000 | 27.100 | 28.750 | 28.750 | 2,134,257 |
| 2024-08-02 | 31.500 | 31.633 | 29.000 | 30.100 | 30.100 | 1,737,697 |
| 2024-08-01 | 31.500 | 32.500 | 31.270 | 31.800 | 31.800 | 443,859 |
| 2024-07-31 | 29.500 | 32.400 | 29.500 | 31.500 | 31.500 | 3,396,503 |
| 2024-07-30 | 29.000 | 29.000 | 28.500 | 28.750 | 28.750 | 259,829 |
| 2024-07-29 | 28.750 | 29.500 | 28.000 | 29.000 | 29.000 | 579,187 |
| 2024-07-26 | 28.750 | 29.400 | 28.600 | 28.750 | 28.750 | 272,008 |
| 2024-07-25 | 29.500 | 30.000 | 28.500 | 28.750 | 28.750 | 1,126,167 |
| 2024-07-24 | 29.500 | 29.650 | 29.240 | 29.500 | 29.500 | 123,313 |
| 2024-07-23 | 30.250 | 31.000 | 29.200 | 29.500 | 29.500 | 318,725 |
| 2024-07-22 | 29.750 | 30.845 | 29.665 | 30.000 | 30.000 | 991,190 |
| 2024-07-19 | 29.500 | 30.000 | 29.440 | 29.750 | 29.750 | 633,193 |
| 2024-07-18 | 29.500 | 29.800 | 29.050 | 29.500 | 29.500 | 967,719 |
| 2024-07-17 | 28.500 | 29.500 | 28.500 | 29.500 | 29.500 | 393,748 |
| 2024-07-16 | 28.250 | 28.600 | 28.000 | 28.500 | 28.500 | 655,218 |
| 2024-07-15 | 27.400 | 28.320 | 27.000 | 28.250 | 28.250 | 485,058 |
| 2024-07-12 | 28.250 | 28.500 | 27.000 | 27.400 | 27.400 | 749,991 |
| 2024-07-11 | 29.000 | 29.500 | 27.500 | 28.400 | 28.400 | 692,676 |
| 2024-07-10 | 29.250 | 29.500 | 28.800 | 29.000 | 29.000 | 527,802 |
| 2024-07-09 | 28.000 | 29.375 | 28.000 | 29.250 | 29.250 | 1,833,141 |
| 2024-07-08 | 27.750 | 28.500 | 27.580 | 28.000 | 28.000 | 452,281 |
| 2024-07-05 | 27.250 | 28.780 | 27.199 | 27.750 | 27.750 | 1,287,569 |
| 2024-07-04 | 27.000 | 27.500 | 26.550 | 27.200 | 27.200 | 2,884,895 |
| 2024-07-03 | 26.500 | 27.000 | 26.250 | 26.750 | 26.750 | 2,095,733 |
| 2024-07-02 | 25.500 | 26.789 | 25.000 | 26.400 | 26.400 | 2,590,096 |
| 2024-07-01 | 25.500 | 25.700 | 25.410 | 25.500 | 25.500 | 223,949 |
| 2024-06-28 | 26.000 | 26.000 | 25.010 | 25.500 | 25.500 | 458,080 |
| 2024-06-27 | 25.750 | 26.489 | 25.350 | 26.000 | 26.000 | 1,304,194 |
| 2024-06-26 | 25.750 | 26.000 | 25.125 | 25.750 | 25.750 | 1,177,753 |
| 2024-06-25 | 25.000 | 26.420 | 24.860 | 25.750 | 25.750 | 1,037,162 |
| 2024-06-24 | 24.500 | 25.850 | 24.000 | 25.000 | 25.000 | 424,707 |
| 2024-06-21 | 25.500 | 26.000 | 24.025 | 24.500 | 24.500 | 1,592,009 |
| 2024-06-20 | 23.000 | 26.000 | 22.820 | 26.000 | 26.000 | 2,535,107 |
| 2024-06-19 | 20.600 | 24.400 | 20.600 | 23.000 | 23.000 | 6,364,921 |
| 2024-06-18 | 19.400 | 20.220 | 19.400 | 20.000 | 20.000 | 608,475 |
| 2024-06-17 | 19.750 | 20.000 | 19.125 | 19.500 | 19.500 | 710,920 |
| 2024-06-14 | 20.250 | 20.500 | 19.500 | 19.750 | 19.750 | 1,512,401 |
| 2024-06-13 | 20.500 | 20.840 | 20.000 | 20.250 | 20.250 | 84,689 |
| 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 |
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.