Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 14.950 | 14.950 | 14.567 | 14.750 | 14.750 | 578,888 |
| 2022-07-08 | 15.000 | 15.400 | 14.850 | 15.000 | 15.000 | 622,223 |
| 2022-07-07 | 14.500 | 15.500 | 14.100 | 15.000 | 15.000 | 829,694 |
| 2022-07-06 | 15.500 | 15.900 | 14.500 | 14.500 | 14.500 | 1,539,724 |
| 2022-07-05 | 16.250 | 17.000 | 15.900 | 15.900 | 15.900 | 617,382 |
| 2022-07-04 | 16.750 | 17.500 | 16.000 | 17.250 | 17.250 | 1,682,111 |
| 2022-07-01 | 15.900 | 17.345 | 15.900 | 16.500 | 16.500 | 1,274,842 |
| 2022-06-30 | 16.250 | 16.900 | 15.100 | 15.750 | 15.750 | 1,212,145 |
| 2022-06-29 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 390,547 |
| 2022-06-28 | 16.000 | 17.000 | 15.300 | 16.250 | 16.250 | 850,444 |
| 2022-06-27 | 14.940 | 17.500 | 14.940 | 16.000 | 16.000 | 1,769,387 |
| 2022-06-24 | 13.250 | 14.600 | 12.575 | 14.600 | 14.600 | 2,163,869 |
| 2022-06-23 | 15.000 | 15.125 | 13.010 | 13.200 | 13.200 | 2,756,939 |
| 2022-06-22 | 14.750 | 15.975 | 14.750 | 15.000 | 15.000 | 1,062,038 |
| 2022-06-21 | 14.250 | 15.243 | 13.550 | 15.000 | 15.000 | 1,711,745 |
| 2022-06-20 | 16.675 | 16.675 | 14.000 | 14.500 | 14.500 | 2,620,369 |
| 2022-06-17 | 17.000 | 17.700 | 16.625 | 17.250 | 17.250 | 295,058 |
| 2022-06-16 | 17.750 | 17.850 | 16.000 | 17.000 | 17.000 | 1,227,027 |
| 2022-06-15 | 18.500 | 18.500 | 17.500 | 17.500 | 17.500 | 1,910,892 |
| 2022-06-14 | 19.000 | 19.000 | 18.520 | 19.000 | 19.000 | 484,854 |
| 2022-06-13 | 19.250 | 19.950 | 18.600 | 19.000 | 19.000 | 522,193 |
| 2022-06-10 | 18.750 | 21.005 | 18.375 | 19.250 | 19.250 | 2,319,085 |
| 2022-06-09 | 19.250 | 20.400 | 18.650 | 19.700 | 19.700 | 1,456,087 |
| 2022-06-08 | 18.750 | 20.645 | 18.627 | 19.250 | 19.250 | 1,999,338 |
| 2022-06-07 | 17.500 | 18.000 | 17.250 | 17.500 | 17.500 | 241,637 |
| 2022-06-06 | 17.500 | 18.000 | 17.110 | 18.000 | 18.000 | 119,405 |
| 2022-06-01 | 17.700 | 17.700 | 17.000 | 17.500 | 17.500 | 393,820 |
| 2022-05-31 | 17.200 | 18.400 | 17.200 | 18.000 | 18.000 | 943,323 |
| 2022-05-30 | 17.750 | 17.750 | 15.660 | 16.800 | 16.800 | 2,532,371 |
| 2022-05-27 | 19.250 | 19.250 | 17.510 | 18.100 | 18.100 | 2,095,605 |
| 2022-05-26 | 18.909 | 20.000 | 18.909 | 19.500 | 19.500 | 1,676,489 |
| 2022-05-25 | 18.500 | 18.700 | 18.325 | 18.500 | 18.500 | 69,989 |
| 2022-05-24 | 18.500 | 18.500 | 17.750 | 18.500 | 18.500 | 421,112 |
| 2022-05-23 | 18.500 | 18.745 | 18.100 | 18.500 | 18.500 | 466,436 |
| 2022-05-20 | 16.994 | 19.475 | 16.994 | 18.100 | 18.100 | 3,416,905 |
| 2022-05-19 | 16.500 | 17.000 | 15.600 | 16.750 | 16.750 | 2,456,789 |
| 2022-05-18 | 14.400 | 17.975 | 14.400 | 16.500 | 16.500 | 6,540,636 |
| 2022-05-17 | 13.500 | 14.000 | 13.250 | 13.500 | 13.500 | 396,405 |
| 2022-05-16 | 13.000 | 13.900 | 12.800 | 13.500 | 13.500 | 465,698 |
| 2022-05-13 | 13.000 | 13.400 | 12.770 | 13.000 | 13.000 | 262,359 |
| 2022-05-12 | 14.000 | 14.174 | 12.980 | 13.000 | 13.000 | 297,355 |
| 2022-05-11 | 14.000 | 14.250 | 13.811 | 14.000 | 14.000 | 333,671 |
| 2022-05-10 | 14.400 | 14.400 | 13.600 | 14.000 | 14.000 | 242,979 |
| 2022-05-09 | 15.225 | 15.225 | 14.050 | 14.500 | 14.500 | 286,366 |
| 2022-05-06 | 15.750 | 15.900 | 14.600 | 15.500 | 15.500 | 360,615 |
| 2022-05-05 | 15.250 | 16.370 | 15.000 | 15.000 | 15.000 | 697,652 |
| 2022-05-04 | 15.250 | 15.600 | 14.750 | 15.250 | 15.250 | 193,344 |
| 2022-05-03 | 15.500 | 16.230 | 15.000 | 15.250 | 15.250 | 541,810 |
| 2022-04-29 | 14.250 | 15.900 | 14.233 | 15.500 | 15.500 | 1,303,459 |
| 2022-04-28 | 13.200 | 14.500 | 13.200 | 14.250 | 14.250 | 1,687,054 |
| 2022-04-27 | 13.775 | 13.775 | 13.000 | 13.250 | 13.250 | 1,588,389 |
| 2022-04-26 | 14.000 | 14.500 | 14.000 | 14.000 | 14.000 | 456,649 |
| 2022-04-25 | 14.500 | 15.000 | 13.500 | 14.000 | 14.000 | 1,227,046 |
| 2022-04-22 | 14.500 | 14.900 | 14.500 | 14.500 | 14.500 | 289,816 |
| 2022-04-21 | 14.750 | 14.950 | 14.635 | 14.750 | 14.750 | 407,646 |
| 2022-04-20 | 15.000 | 15.370 | 14.515 | 14.750 | 14.750 | 1,281,572 |
| 2022-04-19 | 14.250 | 15.444 | 14.100 | 15.000 | 15.000 | 2,489,770 |
| 2022-04-14 | 13.000 | 13.450 | 12.800 | 13.000 | 13.000 | 401,319 |
| 2022-04-13 | 13.000 | 13.400 | 13.000 | 13.000 | 13.000 | 601,970 |
| 2022-04-12 | 13.000 | 13.200 | 12.500 | 13.000 | 13.000 | 838,919 |
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.