Consorcio ARA, S. A. B. de C. V. (CNRFF)
OTCMKTS · Delayed Price · Currency is USD
0.2800
+0.0300 (12.00%)
At close: Sep 4, 2026
CNRFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 800 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.82% | 212 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.33% | 1,350 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 7,800 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 6,715 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 23.68% | 237,320 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 10,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.69% | 12,500 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 4,000 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.07% | 15,100 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.52% | 150,431 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 200,000 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,100 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 6,171 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,979 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 209,300 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 58,000 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.95% | 1,000 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.12% | 50,000 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 2,800 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 50,000 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 200,680 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.81% | 4,000 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.41% | 159,356 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.79% | 5,000 |
| Dec 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,043 |
| Dec 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.46% | 2,000 |
| Dec 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 37.00% | 292 |
| Nov 26, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 40,100 |
| Nov 14, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,500 |
| Nov 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 100 |
| Oct 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.58% | 10,000 |
| Oct 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 40.91% | 176,100 |
| Sep 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -31.25% | 400 |
| Sep 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 50.80% | 7,500 |
| Sep 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.70% | 124 |
| Aug 26, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 10,000 |
| Aug 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 110,000 |
| Aug 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Aug 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,680 |
| Jul 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 40,000 |
| Jul 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,250 |
| Jul 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200 |
| Jun 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.51% | 750 |
| May 6, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 12,944 |
| May 2, 2024 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 53,970 |
| Mar 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 10,000 |