Arbor Metals Corp. (TSXV:ABR)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0100 (-5.71%)
Apr 10, 2026, 3:56 PM EST
Arbor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 48,697 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 7,044 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 5,024 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,653 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 6,195 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 10,897 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 42,699 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 76,524 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 2,908 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 47,186 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 11,411 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,854 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 107,008 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 50,117 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,469 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 128,465 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 173,101 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 17,025 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 86,895 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 172,605 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.76% | 194,535 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.97% | 644,773 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 64,176 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,517 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.45% | 27,683 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -13.75% | 176,613 |
| Mar 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 86,908 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.67% | 17,541 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.32% | 24,332 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.17% | 148,194 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 12,617 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 278,124 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 629,117 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 275,373 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 4,145 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 55,201 |
| Feb 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 38,832 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,926 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 38,383 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 20,496 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 26,719 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 11.90% | 26,561 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | 5.00% | 75,512 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 81,335 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -14.29% | 81,351 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.41% | 72,466 |
| Feb 2, 2026 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | -7.76% | 46,477 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 38,019 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 27,033 |
| Jan 28, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 3.23% | 73,323 |