Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.48	0.55	0.48	0.55	0.55	-1.18%	2,600
Apr 29, 2025	0.56	0.56	0.56	0.56	0.56	-	150
Apr 28, 2025	0.55	0.56	0.55	0.56	0.56	-2.90%	2,975
Apr 25, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 24, 2025	0.57	0.58	0.57	0.58	0.58	4.87%	6,005
Apr 23, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2025	0.55	0.57	0.54	0.55	0.55	3.86%	7,738
Apr 21, 2025	0.56	0.56	0.53	0.53	0.53	-3.34%	15,860
Apr 17, 2025	0.55	0.58	0.54	0.55	0.55	-2.09%	36,550
Apr 16, 2025	0.59	0.60	0.55	0.56	0.56	-5.31%	41,398
Apr 15, 2025	0.60	0.60	0.59	0.59	0.59	0.26%	5,713
Apr 14, 2025	0.59	0.59	0.59	0.59	0.59	-4.09%	5,000
Apr 11, 2025	0.59	0.63	0.59	0.62	0.62	15.78%	49,250
Apr 10, 2025	0.53	0.53	0.53	0.53	0.53	-	88
Apr 9, 2025	0.49	0.53	0.46	0.53	0.53	10.67%	6,485
Apr 8, 2025	0.49	0.50	0.48	0.48	0.48	7.94%	22,001
Apr 7, 2025	0.45	0.47	0.44	0.44	0.44	-10.05%	24,750
Apr 4, 2025	0.50	0.50	0.49	0.49	0.49	-4.50%	24,200
Apr 3, 2025	0.51	0.54	0.51	0.52	0.52	-0.90%	68,863
Apr 2, 2025	0.51	0.52	0.50	0.52	0.52	-1.43%	22,671
Apr 1, 2025	0.56	0.56	0.51	0.53	0.53	-6.85%	4,000
Mar 31, 2025	0.59	0.59	0.57	0.57	0.57	-7.38%	5,476
Mar 28, 2025	0.62	0.63	0.61	0.61	0.61	0.74%	32,700
Mar 27, 2025	0.61	0.63	0.61	0.61	0.61	1.51%	4,593
Mar 26, 2025	0.59	0.62	0.59	0.60	0.60	-0.71%	6,785
Mar 25, 2025	0.61	0.61	0.61	0.61	0.61	0.45%	4,080
Mar 24, 2025	0.58	0.60	0.58	0.60	0.60	0.87%	2,567
Mar 21, 2025	0.63	0.64	0.60	0.60	0.60	-4.42%	6,654
Mar 20, 2025	0.61	0.63	0.58	0.62	0.62	0.10%	76,418
Mar 19, 2025	0.60	0.65	0.60	0.62	0.62	-1.11%	7,294
Mar 18, 2025	0.66	0.67	0.62	0.63	0.63	-3.80%	19,503
Mar 17, 2025	0.60	0.67	0.60	0.66	0.66	-1.52%	11,095
Mar 14, 2025	0.66	0.67	0.66	0.67	0.67	7.79%	11,146
Mar 13, 2025	0.67	0.67	0.62	0.62	0.62	-7.35%	7,230
Mar 12, 2025	0.65	0.67	0.62	0.67	0.67	3.15%	15,985
Mar 11, 2025	0.67	0.67	0.62	0.65	0.65	-4.81%	27,865
Mar 7, 2025	0.61	0.68	0.61	0.68	0.68	11.36%	60,016
Mar 6, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	6,138
Mar 5, 2025	0.56	0.57	0.56	0.57	0.57	3.13%	15,180
Mar 4, 2025	0.45	0.56	0.45	0.55	0.55	2.36%	48,528
Mar 3, 2025	0.55	0.57	0.53	0.54	0.54	-0.70%	51,217
Feb 28, 2025	0.57	0.57	0.54	0.54	0.54	3.31%	10,313
Feb 27, 2025	0.46	0.53	0.46	0.53	0.53	-1.57%	34,726
Feb 26, 2025	0.52	0.53	0.49	0.53	0.53	-0.30%	34,853
Feb 25, 2025	0.45	0.54	0.45	0.54	0.54	7.69%	31,229
Feb 24, 2025	0.51	0.51	0.49	0.50	0.50	-3.53%	25,563
Feb 21, 2025	0.54	0.55	0.52	0.52	0.52	-4.39%	24,900
Feb 20, 2025	0.58	0.58	0.54	0.54	0.54	-2.32%	35,250
Feb 19, 2025	0.55	0.55	0.55	0.55	0.55	0.51%	47,092
Feb 18, 2025	0.55	0.55	0.54	0.55	0.55	3.77%	14,554