Arbor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 14, 2025	0.40	0.41	0.39	0.41	0.41	-1.22%	10,000
Feb 13, 2025	0.41	0.44	0.41	0.41	0.41	-4.65%	6,400
Feb 12, 2025	0.41	0.44	0.40	0.43	0.43	6.17%	85,100
Feb 11, 2025	0.41	0.44	0.41	0.41	0.41	-5.81%	62,100
Feb 10, 2025	0.45	0.46	0.43	0.43	0.43	-4.44%	62,900
Feb 7, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	114,508
Feb 6, 2025	0.48	0.49	0.47	0.47	0.47	-6.00%	25,200
Feb 5, 2025	0.50	0.50	0.47	0.50	0.50	2.04%	14,800
Feb 4, 2025	0.49	0.49	0.48	0.49	0.49	-	19,722
Feb 3, 2025	0.48	0.52	0.47	0.49	0.49	-1.01%	41,400
Jan 31, 2025	0.54	0.54	0.47	0.50	0.50	-6.60%	117,302
Jan 30, 2025	0.54	0.54	0.53	0.53	0.53	-	16,932
Jan 29, 2025	0.60	0.60	0.51	0.53	0.53	-11.67%	102,614
Jan 28, 2025	0.53	0.60	0.53	0.60	0.60	7.14%	115,000
Jan 27, 2025	0.55	0.57	0.53	0.56	0.56	-6.67%	84,900
Jan 24, 2025	0.57	0.60	0.50	0.60	0.60	7.14%	233,300
Jan 23, 2025	0.52	0.65	0.52	0.56	0.56	20.43%	313,838
Jan 22, 2025	0.63	0.69	0.45	0.47	0.47	-44.64%	804,100
Jan 21, 2025	0.57	0.92	0.57	0.84	0.84	64.71%	1,716,723
Jan 20, 2025	0.44	0.52	0.44	0.51	0.51	25.93%	333,706
Jan 17, 2025	0.40	0.42	0.39	0.41	0.41	2.53%	154,347