Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.50	0.61	0.48	0.51	0.51	-1.92%	611,302
Jan 17, 2025	0.46	0.55	0.45	0.52	0.52	18.18%	900,593
Jan 16, 2025	0.37	0.51	0.37	0.44	0.44	39.68%	1,967,543
Jan 15, 2025	0.34	0.34	0.32	0.32	0.32	-1.56%	40,313
Jan 14, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	168,239
Jan 13, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	93,500
Jan 10, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	53,600
Jan 9, 2025	0.30	0.30	0.30	0.30	0.30	-	64,500
Jan 8, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	5,766
Jan 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,523
Jan 6, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	43,000
Jan 3, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	57,000
Jan 2, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	12,130
Dec 31, 2024	0.29	0.29	0.28	0.28	0.28	-	12,500
Dec 30, 2024	0.28	0.28	0.28	0.28	0.28	-	6,400
Dec 27, 2024	0.28	0.28	0.28	0.28	0.28	-	60,294
Dec 24, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	21,500
Dec 23, 2024	0.29	0.29	0.28	0.29	0.29	1.79%	58,012
Dec 20, 2024	0.29	0.29	0.28	0.28	0.28	-	22,000
Dec 19, 2024	0.29	0.30	0.28	0.28	0.28	-3.45%	86,793
Dec 18, 2024	0.33	0.33	0.29	0.29	0.29	-	273,694
Dec 17, 2024	0.31	0.31	0.29	0.29	0.29	-3.33%	75,000
Dec 16, 2024	0.32	0.32	0.30	0.30	0.30	-1.64%	142,911
Dec 13, 2024	0.32	0.33	0.31	0.31	0.31	-3.17%	75,200
Dec 12, 2024	0.32	0.33	0.32	0.32	0.32	-1.56%	65,380
Dec 11, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	17,259
Dec 10, 2024	0.34	0.34	0.31	0.31	0.31	-7.46%	60,600
Dec 9, 2024	0.34	0.35	0.33	0.34	0.34	-	130,423
Dec 6, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	8,148
Dec 5, 2024	0.34	0.34	0.34	0.34	0.34	-	11,043
Dec 4, 2024	0.34	0.35	0.34	0.34	0.34	3.03%	20,470
Dec 3, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	5,750
Dec 2, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	40,717
Nov 29, 2024	0.33	0.35	0.33	0.35	0.35	4.55%	22,932
Nov 28, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	5,000
Nov 27, 2024	0.35	0.35	0.34	0.34	0.34	-	12,500
Nov 26, 2024	0.35	0.35	0.33	0.34	0.34	-5.63%	11,123
Nov 25, 2024	0.35	0.36	0.35	0.36	0.36	1.43%	143,103
Nov 22, 2024	0.37	0.37	0.33	0.35	0.35	-5.41%	49,828
Nov 21, 2024	0.33	0.39	0.33	0.37	0.37	13.85%	66,010
Nov 20, 2024	0.31	0.33	0.31	0.33	0.33	4.84%	24,335
Nov 19, 2024	0.32	0.32	0.31	0.31	0.31	-	50,400
Nov 18, 2024	0.31	0.32	0.31	0.31	0.31	1.64%	78,092
Nov 15, 2024	0.30	0.31	0.30	0.31	0.31	5.17%	14,722
Nov 14, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	114,609
Nov 13, 2024	0.31	0.31	0.30	0.30	0.30	-	21,906
Nov 12, 2024	0.30	0.30	0.29	0.30	0.30	-	47,368
Nov 11, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	68,250
Nov 8, 2024	0.29	0.30	0.29	0.30	0.30	-	33,830
Nov 7, 2024	0.30	0.30	0.30	0.30	0.30	-	10,907
Nov 6, 2024	0.31	0.31	0.29	0.30	0.30	-4.84%	91,400
Nov 5, 2024	0.31	0.31	0.31	0.31	0.31	-3.13%	27,860
Nov 4, 2024	0.31	0.33	0.31	0.32	0.32	4.92%	34,603
Nov 1, 2024	0.32	0.32	0.31	0.31	0.31	-4.69%	135,752
Oct 31, 2024	0.33	0.33	0.32	0.32	0.32	-7.25%	14,600
Oct 30, 2024	0.33	0.35	0.33	0.35	0.35	6.15%	62,050
Oct 29, 2024	0.33	0.33	0.33	0.33	0.33	-	32,467
Oct 28, 2024	0.33	0.34	0.31	0.33	0.33	6.56%	38,714
Oct 25, 2024	0.30	0.32	0.30	0.31	0.31	1.67%	173,990
Oct 24, 2024	0.30	0.30	0.30	0.30	0.30	-1.64%	59,600
Oct 23, 2024	0.30	0.31	0.30	0.31	0.31	1.67%	26,300
Oct 22, 2024	0.30	0.31	0.30	0.30	0.30	1.69%	60,992
Oct 21, 2024	0.29	0.30	0.29	0.30	0.30	5.36%	356,000
Oct 18, 2024	0.29	0.29	0.28	0.28	0.28	-	90,599
Oct 17, 2024	0.31	0.31	0.28	0.28	0.28	-8.20%	65,102
Oct 16, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	8,550
Oct 15, 2024	0.29	0.31	0.29	0.31	0.31	6.90%	34,752
Oct 11, 2024	0.29	0.30	0.28	0.29	0.29	-	153,754
Oct 10, 2024	0.30	0.30	0.29	0.29	0.29	-4.92%	147,278
Oct 9, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	6,500
Oct 8, 2024	0.31	0.32	0.30	0.30	0.30	-4.76%	46,800
Oct 7, 2024	0.32	0.32	0.31	0.32	0.32	-1.56%	122,157
Oct 4, 2024	0.32	0.32	0.32	0.32	0.32	-	36,510
Oct 3, 2024	0.32	0.33	0.32	0.32	0.32	-1.54%	107,000
Oct 2, 2024	0.32	0.33	0.31	0.33	0.33	1.56%	17,869
Oct 1, 2024	0.35	0.35	0.32	0.32	0.32	-7.25%	101,850
Sep 30, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Sep 27, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	25,500
Sep 26, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	83,520
Sep 25, 2024	0.35	0.35	0.35	0.35	0.35	-	506
Sep 24, 2024	0.35	0.36	0.35	0.35	0.35	-2.78%	58,817
Sep 23, 2024	0.36	0.36	0.36	0.36	0.36	-	17,100
Sep 20, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	54,348
Sep 19, 2024	0.37	0.38	0.37	0.38	0.38	2.74%	59,500
Sep 18, 2024	0.37	0.37	0.37	0.37	0.37	2.82%	5,000
Sep 17, 2024	0.37	0.37	0.36	0.36	0.36	-4.05%	42,696
Sep 16, 2024	0.37	0.38	0.37	0.37	0.37	1.37%	52,970
Sep 13, 2024	0.37	0.37	0.36	0.37	0.37	-	59,325
Sep 12, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	122,292
Sep 11, 2024	0.36	0.37	0.35	0.37	0.37	4.23%	46,435
Sep 10, 2024	0.36	0.37	0.36	0.36	0.36	-1.39%	49,602
Sep 9, 2024	0.36	0.36	0.36	0.36	0.36	4.35%	22,900
Sep 6, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	172,892
Sep 5, 2024	0.36	0.36	0.35	0.35	0.35	-	7,343
Sep 4, 2024	0.35	0.35	0.35	0.35	0.35	2.94%	12,906
Sep 3, 2024	0.36	0.36	0.34	0.34	0.34	-1.45%	33,725
Aug 30, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	49,051
Aug 29, 2024	0.35	0.35	0.35	0.35	0.35	-	6,000
Aug 28, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	42,744
Aug 27, 2024	0.36	0.36	0.35	0.36	0.36	-	14,477