Arbor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.24	0.25	0.23	0.25	0.25	8.89%	187,300
Apr 28, 2025	0.26	0.26	0.23	0.23	0.23	-13.46%	286,600
Apr 25, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	284,500
Apr 24, 2025	0.29	0.29	0.27	0.27	0.27	-	91,200
Apr 23, 2025	0.27	0.28	0.26	0.27	0.27	8.00%	157,313
Apr 22, 2025	0.28	0.28	0.25	0.25	0.25	-12.28%	117,705
Apr 21, 2025	0.29	0.29	0.27	0.29	0.29	5.56%	52,919
Apr 17, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	8,300
Apr 16, 2025	0.29	0.29	0.27	0.29	0.29	1.79%	126,701
Apr 15, 2025	0.28	0.28	0.26	0.28	0.28	7.69%	251,422
Apr 14, 2025	0.33	0.33	0.26	0.26	0.26	-10.34%	208,616
Apr 11, 2025	0.30	0.30	0.27	0.29	0.29	-3.33%	66,823
Apr 10, 2025	0.31	0.36	0.27	0.30	0.30	-11.76%	42,000
Apr 9, 2025	0.33	0.34	0.32	0.34	0.34	13.33%	28,300
Apr 8, 2025	0.31	0.33	0.30	0.30	0.30	11.11%	196,400
Apr 7, 2025	0.28	0.30	0.27	0.27	0.27	-10.00%	167,600
Apr 4, 2025	0.31	0.32	0.30	0.30	0.30	-6.25%	47,800
Apr 3, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	157,100
Apr 2, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	9,714
Apr 1, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	42,100
Mar 31, 2025	0.35	0.36	0.33	0.33	0.33	4.76%	58,700
Mar 28, 2025	0.33	0.33	0.32	0.32	0.32	-7.35%	36,800
Mar 27, 2025	0.33	0.34	0.33	0.34	0.34	-	6,300
Mar 26, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	86,732
Mar 25, 2025	0.40	0.40	0.36	0.36	0.36	-5.26%	40,720
Mar 24, 2025	0.36	0.43	0.36	0.38	0.38	-	89,700
Mar 21, 2025	0.38	0.38	0.38	0.38	0.38	-	3,300
Mar 20, 2025	0.36	0.38	0.35	0.38	0.38	1.33%	56,100
Mar 19, 2025	0.33	0.38	0.33	0.38	0.38	7.14%	45,735
Mar 18, 2025	0.33	0.35	0.33	0.35	0.35	2.94%	48,609
Mar 17, 2025	0.34	0.36	0.30	0.34	0.34	1.49%	129,700
Mar 14, 2025	0.30	0.34	0.30	0.34	0.34	4.69%	5,600
Mar 13, 2025	0.33	0.33	0.30	0.32	0.32	1.59%	12,505
Mar 12, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	74,041
Mar 11, 2025	0.37	0.38	0.33	0.33	0.33	-8.33%	39,841
Mar 10, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	32,536
Mar 7, 2025	0.39	0.40	0.38	0.38	0.38	-	9,106
Mar 6, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	2,200
Mar 5, 2025	0.41	0.41	0.40	0.40	0.40	2.56%	6,510
Mar 4, 2025	0.40	0.41	0.38	0.39	0.39	-7.14%	9,300
Mar 3, 2025	0.43	0.43	0.42	0.42	0.42	3.70%	38,128
Feb 28, 2025	0.38	0.41	0.38	0.41	0.41	3.85%	2,330
Feb 27, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	10,239
Feb 26, 2025	0.41	0.41	0.41	0.41	0.41	13.89%	36,600
Feb 25, 2025	0.39	0.40	0.36	0.36	0.36	-5.26%	20,700
Feb 24, 2025	0.40	0.41	0.38	0.38	0.38	-2.56%	7,200
Feb 21, 2025	0.40	0.41	0.39	0.39	0.39	1.30%	23,700
Feb 20, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	7,500
Feb 19, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	10,800
Feb 18, 2025	0.39	0.42	0.39	0.41	0.41	1.23%	38,201