Arbor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.39	0.45	0.39	0.40	0.40	6.76%	201,100
Jan 15, 2025	0.35	0.37	0.35	0.37	0.37	8.82%	111,448
Jan 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	38,400
Jan 13, 2025	0.35	0.35	0.32	0.35	0.35	-	55,249
Jan 10, 2025	0.33	0.35	0.32	0.35	0.35	-	56,200
Jan 9, 2025	0.32	0.35	0.31	0.35	0.35	12.90%	157,839
Jan 8, 2025	0.34	0.34	0.31	0.31	0.31	-8.82%	24,200
Jan 7, 2025	0.38	0.38	0.33	0.34	0.34	-2.86%	392,300
Jan 6, 2025	0.26	0.36	0.25	0.35	0.35	37.25%	320,311
Jan 3, 2025	0.25	0.26	0.25	0.26	0.26	-	19,900
Jan 2, 2025	0.27	0.27	0.24	0.26	0.26	-5.56%	25,700
Dec 31, 2024	0.22	0.27	0.22	0.27	0.27	17.39%	33,700
Dec 30, 2024	0.22	0.24	0.22	0.23	0.23	-2.13%	20,900
Dec 27, 2024	0.24	0.24	0.22	0.24	0.24	-4.08%	100,347
Dec 24, 2024	0.24	0.25	0.24	0.25	0.25	4.26%	4,900
Dec 23, 2024	0.24	0.24	0.23	0.24	0.24	2.17%	33,100
Dec 20, 2024	0.24	0.25	0.23	0.23	0.23	-6.12%	42,800
Dec 19, 2024	0.23	0.25	0.23	0.25	0.25	-2.00%	15,900
Dec 18, 2024	0.25	0.25	0.25	0.25	0.25	-	27,100
Dec 17, 2024	0.25	0.26	0.22	0.25	0.25	6.38%	86,400
Dec 16, 2024	0.26	0.26	0.24	0.24	0.24	-6.00%	50,539
Dec 13, 2024	0.27	0.27	0.25	0.25	0.25	-3.85%	56,600
Dec 12, 2024	0.27	0.28	0.26	0.26	0.26	-7.14%	26,200
Dec 11, 2024	0.28	0.28	0.27	0.28	0.28	-	33,900
Dec 10, 2024	0.29	0.29	0.28	0.28	0.28	3.70%	22,600
Dec 9, 2024	0.27	0.28	0.26	0.27	0.27	-	91,900
Dec 6, 2024	0.26	0.27	0.26	0.27	0.27	-1.82%	36,500
Dec 5, 2024	0.27	0.29	0.27	0.28	0.28	-5.17%	53,142
Dec 4, 2024	0.31	0.31	0.29	0.29	0.29	-6.45%	231,303
Dec 3, 2024	0.31	0.32	0.30	0.31	0.31	-1.59%	81,122
Dec 2, 2024	0.33	0.33	0.32	0.32	0.32	-3.08%	23,035
Nov 29, 2024	0.34	0.35	0.33	0.33	0.33	-2.99%	78,209
Nov 28, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	15,202
Nov 27, 2024	0.34	0.34	0.34	0.34	0.34	-	73,800
Nov 26, 2024	0.34	0.34	0.33	0.34	0.34	3.03%	62,800
Nov 25, 2024	0.35	0.35	0.33	0.33	0.33	-4.35%	39,100
Nov 22, 2024	0.35	0.35	0.34	0.35	0.35	-	89,700
Nov 21, 2024	0.35	0.35	0.35	0.35	0.35	-2.82%	24,824
Nov 20, 2024	0.35	0.36	0.33	0.36	0.36	-1.39%	54,200
Nov 19, 2024	0.35	0.37	0.35	0.36	0.36	-	80,018
Nov 18, 2024	0.35	0.37	0.35	0.36	0.36	-2.70%	51,000
Nov 15, 2024	0.37	0.37	0.35	0.37	0.37	-	68,700
Nov 14, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	17,846
Nov 13, 2024	0.36	0.37	0.35	0.36	0.36	1.41%	92,300
Nov 12, 2024	0.38	0.38	0.36	0.36	0.36	-2.74%	45,303
Nov 11, 2024	0.37	0.38	0.37	0.37	0.37	-	109,900
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	62,213
Nov 7, 2024	0.37	0.38	0.37	0.37	0.37	1.37%	37,300
Nov 6, 2024	0.38	0.38	0.37	0.37	0.37	-3.95%	73,400
Nov 5, 2024	0.38	0.38	0.37	0.38	0.38	-	14,500
Nov 4, 2024	0.37	0.38	0.37	0.38	0.38	4.11%	62,630
Nov 1, 2024	0.37	0.38	0.37	0.37	0.37	-6.41%	36,100
Oct 31, 2024	0.39	0.39	0.39	0.39	0.39	1.30%	2,220
Oct 30, 2024	0.39	0.39	0.37	0.39	0.39	6.94%	58,322
Oct 29, 2024	0.39	0.40	0.36	0.36	0.36	-7.69%	499,412
Oct 28, 2024	0.39	0.39	0.39	0.39	0.39	1.30%	15,000
Oct 25, 2024	0.39	0.40	0.39	0.39	0.39	-1.28%	9,147
Oct 24, 2024	0.39	0.40	0.39	0.39	0.39	-1.27%	25,418
Oct 23, 2024	0.39	0.40	0.39	0.40	0.40	1.28%	50,520
Oct 22, 2024	0.41	0.41	0.39	0.39	0.39	-	85,700
Oct 21, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	31,400
Oct 18, 2024	0.40	0.41	0.39	0.40	0.40	1.27%	33,738
Oct 17, 2024	0.39	0.42	0.39	0.40	0.40	-1.25%	23,933
Oct 16, 2024	0.40	0.41	0.39	0.40	0.40	2.56%	22,400
Oct 15, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	64,714
Oct 11, 2024	0.40	0.42	0.40	0.40	0.40	-	5,700
Oct 10, 2024	0.41	0.42	0.40	0.40	0.40	-	11,811
Oct 9, 2024	0.40	0.42	0.40	0.40	0.40	-4.76%	7,800
Oct 8, 2024	0.41	0.42	0.40	0.42	0.42	-	25,916
Oct 7, 2024	0.42	0.43	0.41	0.42	0.42	6.33%	206,100
Oct 4, 2024	0.39	0.40	0.39	0.40	0.40	2.60%	9,200
Oct 3, 2024	0.41	0.41	0.39	0.39	0.39	-4.94%	11,849
Oct 2, 2024	0.41	0.41	0.41	0.41	0.41	3.85%	23,008
Oct 1, 2024	0.39	0.41	0.39	0.39	0.39	-2.50%	42,700
Sep 30, 2024	0.39	0.40	0.38	0.40	0.40	2.56%	36,736
Sep 27, 2024	0.41	0.41	0.38	0.39	0.39	-1.27%	12,400
Sep 26, 2024	0.39	0.40	0.39	0.40	0.40	3.95%	24,300
Sep 25, 2024	0.40	0.40	0.38	0.38	0.38	-	27,400
Sep 24, 2024	0.39	0.40	0.38	0.38	0.38	-	53,818
Sep 23, 2024	0.38	0.38	0.38	0.38	0.38	-2.56%	3,408
Sep 20, 2024	0.39	0.39	0.39	0.39	0.39	-	2,400
Sep 19, 2024	0.42	0.42	0.38	0.39	0.39	-	49,630
Sep 18, 2024	0.40	0.41	0.39	0.39	0.39	-3.70%	56,600
Sep 17, 2024	0.40	0.42	0.40	0.41	0.41	5.19%	136,343
Sep 16, 2024	0.39	0.40	0.39	0.39	0.39	-3.75%	28,500
Sep 13, 2024	0.40	0.40	0.38	0.40	0.40	3.90%	26,113
Sep 12, 2024	0.39	0.40	0.38	0.39	0.39	-3.75%	68,700
Sep 11, 2024	0.40	0.41	0.38	0.40	0.40	-	144,311
Sep 10, 2024	0.43	0.43	0.40	0.40	0.40	-2.44%	7,400
Sep 9, 2024	0.40	0.42	0.40	0.41	0.41	-	15,322
Sep 6, 2024	0.42	0.44	0.41	0.41	0.41	-4.65%	10,800
Sep 5, 2024	0.43	0.44	0.42	0.43	0.43	-6.52%	26,100
Sep 4, 2024	0.44	0.46	0.44	0.46	0.46	5.75%	21,000
Sep 3, 2024	0.44	0.44	0.42	0.44	0.44	-1.14%	31,600
Aug 30, 2024	0.43	0.47	0.43	0.44	0.44	2.33%	21,910
Aug 29, 2024	0.42	0.46	0.42	0.43	0.43	-2.27%	12,200
Aug 28, 2024	0.45	0.45	0.43	0.44	0.44	-4.35%	34,600