Arbor Metals Corp. (TSXV:ABR)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0250 (11.90%)
At close: Feb 9, 2026
Arbor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 105,813 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 14,679 |
| Jan 23, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | -4.35% | 17,333 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -1.43% | 11,203 |
| Jan 21, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 34,037 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.29 | 0.33 | 0.33 | -2.94% | 109,754 |
| Jan 19, 2026 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | 30.77% | 194,691 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 123,009 |
| Jan 15, 2026 | 0.44 | 0.54 | 0.27 | 0.29 | 0.29 | -25.00% | 999,714 |
| Jan 14, 2026 | 0.20 | 0.40 | 0.20 | 0.38 | 0.38 | 90.00% | 478,886 |
| Jan 13, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 21.21% | 93,954 |
| Jan 12, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 129,990 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 39,999 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 82,712 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 37,890 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 9,262 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,749 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 7,026 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,625 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 96,530 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 45,820 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,976 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,161 |
| Dec 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 95,258 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 42,084 |
| Dec 18, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 20,253 |
| Dec 17, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 6.45% | 36,760 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 53,203 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 74,257 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 173,062 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,534 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,653 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 52,640 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 47,141 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 45,663 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,736 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,887 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,259 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 40,541 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 14,623 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,931 |