Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 8.250 | 8.400 | 8.110 | 8.250 | 8.250 | 741,747 |
| 2022-01-14 | 8.250 | 8.400 | 8.100 | 8.250 | 8.250 | 104,833 |
| 2022-01-13 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 1,287,108 |
| 2022-01-12 | 8.125 | 8.250 | 8.110 | 8.250 | 8.250 | 55,182 |
| 2022-01-11 | 8.325 | 8.325 | 8.250 | 8.250 | 8.250 | 88,048 |
| 2022-01-10 | 8.500 | 8.530 | 8.250 | 8.375 | 8.375 | 579,399 |
| 2022-01-07 | 8.625 | 8.680 | 8.250 | 8.500 | 8.500 | 1,476,495 |
| 2022-01-06 | 8.500 | 8.969 | 7.016 | 8.625 | 8.625 | 5,688,155 |
| 2022-01-05 | 7.125 | 8.889 | 7.000 | 8.750 | 8.750 | 10,426,530 |
| 2022-01-04 | 7.000 | 7.475 | 7.000 | 7.125 | 7.125 | 3,141,927 |
| 2021-12-31 | 7.000 | 7.000 | 6.797 | 7.000 | 7.000 | 109,874 |
| 2021-12-30 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 109,874 |
| 2021-12-24 | 7.000 | 7.000 | 6.625 | 7.000 | 7.000 | 714,179 |
| 2021-12-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 25,000 |
| 2021-12-17 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 270,000 |
| 2021-12-16 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 180,000 |
| 2021-12-15 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 30,000 |
| 2021-12-14 | 7.625 | 7.625 | 7.250 | 7.625 | 7.625 | 50,000 |
| 2021-12-13 | 7.625 | 7.813 | 7.360 | 7.625 | 7.625 | 285,000 |
| 2021-12-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 250,000 |
| 2021-12-09 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 950,000 |
| 2021-12-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20,000 |
| 2021-12-07 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 25,000 |
| 2021-12-03 | 7.750 | 7.850 | 7.750 | 7.750 | 7.750 | 1,868,892 |
| 2021-11-30 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 100,000 |
| 2021-11-29 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 1,200,000 |
| 2021-11-26 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 1,785,000 |
| 2021-11-25 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 33,253 |
| 2021-11-24 | 7.750 | 8.125 | 7.500 | 8.000 | 8.000 | 168,819 |
| 2021-11-23 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 2,709 |
| 2021-11-22 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 222,533 |
| 2021-11-19 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 16,735 |
| 2021-11-18 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 370,428 |
| 2021-11-17 | 7.750 | 7.750 | 7.670 | 7.750 | 7.750 | 10,000 |
| 2021-11-16 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 4,350,000 |
| 2021-11-15 | 7.250 | 7.750 | 7.250 | 7.750 | 7.750 | 1,123,873 |
| 2021-11-11 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 850,000 |
| 2021-11-09 | 7.250 | 7.300 | 7.000 | 7.300 | 7.300 | 367,168 |
| 2021-11-08 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 250,000 |
| 2021-11-05 | 6.875 | 7.000 | 6.650 | 7.000 | 7.000 | 28,220 |
| 2021-11-04 | 6.990 | 6.990 | 6.500 | 6.875 | 6.875 | 283,000 |
| 2021-11-03 | 7.195 | 7.195 | 7.000 | 7.125 | 7.125 | 170,000 |
| 2021-11-02 | 7.250 | 7.275 | 7.000 | 7.250 | 7.250 | 153,692 |
| 2021-11-01 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 373,488 |
| 2021-10-29 | 7.875 | 7.993 | 7.875 | 7.875 | 7.875 | 234,302 |
| 2021-10-28 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 100 |
| 2021-10-26 | 7.375 | 7.900 | 7.000 | 7.625 | 7.625 | 4,552,053 |
| 2021-10-25 | 7.000 | 7.900 | 6.600 | 7.375 | 7.375 | 2,063,579 |
← NewerPage 21 of 21 · 1,248 trading days
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.