Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 20.500 | 21.000 | 19.050 | 19.500 | 19.500 | 1,262,685 |
| 2025-02-17 | 20.750 | 21.000 | 20.025 | 20.250 | 20.250 | 1,439,244 |
| 2025-02-14 | 20.160 | 21.500 | 20.160 | 21.000 | 21.000 | 1,553,529 |
| 2025-02-13 | 19.500 | 20.277 | 19.320 | 20.000 | 20.000 | 1,155,376 |
| 2025-02-12 | 20.000 | 20.500 | 19.189 | 19.500 | 19.500 | 1,014,569 |
| 2025-02-11 | 19.500 | 20.000 | 19.000 | 19.750 | 19.750 | 1,946,579 |
| 2025-02-10 | 20.250 | 20.500 | 19.000 | 19.500 | 19.500 | 1,157,200 |
| 2025-02-07 | 20.000 | 20.500 | 19.220 | 19.850 | 19.850 | 1,742,303 |
| 2025-02-06 | 19.750 | 20.500 | 19.500 | 19.900 | 19.900 | 2,575,510 |
| 2025-02-05 | 21.250 | 21.770 | 18.522 | 19.250 | 19.250 | 8,460,824 |
| 2025-02-04 | 22.500 | 23.400 | 21.688 | 22.750 | 22.750 | 1,478,017 |
| 2025-02-03 | 23.250 | 24.000 | 21.880 | 21.900 | 21.900 | 933,776 |
| 2025-01-31 | 22.750 | 24.000 | 22.600 | 23.250 | 23.250 | 861,789 |
| 2025-01-30 | 22.750 | 23.000 | 22.505 | 22.800 | 22.800 | 360,739 |
| 2025-01-29 | 23.500 | 23.500 | 22.600 | 22.750 | 22.750 | 666,513 |
| 2025-01-28 | 24.110 | 24.110 | 23.110 | 23.500 | 23.500 | 937,430 |
| 2025-01-27 | 25.250 | 25.500 | 24.211 | 24.250 | 24.250 | 873,160 |
| 2025-01-24 | 25.450 | 25.450 | 25.000 | 25.250 | 25.250 | 50,160 |
| 2025-01-23 | 25.677 | 25.677 | 25.000 | 25.100 | 25.100 | 216,542 |
| 2025-01-22 | 25.500 | 25.750 | 25.000 | 25.750 | 25.750 | 545,618 |
| 2025-01-21 | 26.000 | 26.289 | 25.000 | 25.500 | 25.500 | 718,069 |
| 2025-01-20 | 26.250 | 26.500 | 25.500 | 26.000 | 26.000 | 1,274,476 |
| 2025-01-17 | 26.500 | 26.500 | 26.020 | 26.250 | 26.250 | 451,148 |
| 2025-01-16 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 717,289 |
| 2025-01-15 | 26.500 | 26.730 | 26.200 | 26.500 | 26.500 | 652,312 |
| 2025-01-14 | 26.250 | 27.000 | 26.100 | 26.500 | 26.500 | 893,967 |
| 2025-01-13 | 25.250 | 26.500 | 25.189 | 26.300 | 26.300 | 612,056 |
| 2025-01-10 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 251,286 |
| 2025-01-09 | 24.750 | 25.330 | 24.500 | 25.000 | 25.000 | 612,262 |
| 2025-01-08 | 24.750 | 25.000 | 24.700 | 24.800 | 24.800 | 416,370 |
| 2025-01-07 | 25.000 | 25.500 | 24.233 | 24.700 | 24.700 | 521,231 |
| 2025-01-06 | 27.000 | 28.000 | 23.500 | 25.000 | 25.000 | 3,519,805 |
| 2025-01-03 | 25.250 | 27.500 | 25.250 | 26.500 | 26.500 | 1,542,006 |
| 2025-01-02 | 25.000 | 25.500 | 24.825 | 25.250 | 25.250 | 315,333 |
| 2024-12-31 | 24.190 | 25.500 | 24.190 | 25.000 | 25.000 | 672,635 |
| 2024-12-30 | 24.000 | 24.500 | 23.800 | 24.000 | 24.000 | 212,460 |
| 2024-12-27 | 23.750 | 24.180 | 23.500 | 24.000 | 24.000 | 687,477 |
| 2024-12-24 | 23.750 | 24.000 | 23.700 | 23.750 | 23.750 | 107,555 |
| 2024-12-23 | 23.000 | 24.000 | 22.711 | 23.700 | 23.700 | 1,079,947 |
| 2024-12-20 | 22.500 | 23.380 | 22.500 | 22.750 | 22.750 | 747,334 |
| 2024-12-19 | 23.000 | 23.100 | 22.010 | 22.250 | 22.250 | 1,058,711 |
| 2024-12-18 | 22.500 | 23.400 | 22.311 | 23.000 | 23.000 | 666,088 |
| 2024-12-17 | 23.000 | 23.578 | 21.930 | 22.500 | 22.500 | 4,151,510 |
| 2024-12-16 | 22.500 | 23.000 | 21.500 | 21.750 | 21.750 | 179,652 |
| 2024-12-13 | 22.500 | 23.000 | 21.500 | 22.500 | 22.500 | 395,677 |
| 2024-12-12 | 22.000 | 22.780 | 22.000 | 22.500 | 22.500 | 823,351 |
| 2024-12-11 | 21.000 | 22.500 | 20.511 | 22.000 | 22.000 | 2,084,475 |
| 2024-12-10 | 22.000 | 22.000 | 20.000 | 21.000 | 21.000 | 1,239,754 |
| 2024-12-09 | 21.750 | 22.080 | 21.500 | 21.600 | 21.600 | 522,779 |
| 2024-12-06 | 22.190 | 22.190 | 21.562 | 21.750 | 21.750 | 1,399,405 |
| 2024-12-05 | 23.000 | 23.000 | 22.236 | 22.500 | 22.500 | 531,354 |
| 2024-12-04 | 22.770 | 23.364 | 22.770 | 23.000 | 23.000 | 592,443 |
| 2024-12-03 | 22.500 | 23.000 | 22.000 | 22.750 | 22.750 | 437,931 |
| 2024-12-02 | 23.500 | 24.000 | 22.000 | 22.000 | 22.000 | 578,421 |
| 2024-11-29 | 23.500 | 23.905 | 23.100 | 23.500 | 23.500 | 524,775 |
| 2024-11-28 | 23.500 | 24.500 | 23.000 | 23.700 | 23.700 | 2,567,952 |
| 2024-11-27 | 22.500 | 23.345 | 22.500 | 23.000 | 23.000 | 927,964 |
| 2024-11-26 | 23.750 | 23.750 | 22.000 | 22.300 | 22.300 | 982,459 |
| 2024-11-25 | 24.000 | 24.500 | 23.500 | 23.900 | 23.900 | 288,365 |
| 2024-11-22 | 24.000 | 24.000 | 23.500 | 23.900 | 23.900 | 82,494 |
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.