Arras Minerals Corp. (TSXV:ARK)
Canada · Delayed Price · Currency is CAD 0.9300
+0.0300 (3.33%)
Sep 11, 2025, 3:59 PM EDT
Arras Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | - | 264,256 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -3.23% | 55,911 |
| Sep 8, 2025 | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | 13.41% | 891,539 |
| Sep 5, 2025 | 0.78 | 0.83 | 0.77 | 0.82 | 0.82 | 3.80% | 446,649 |
| Sep 4, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | - | 384,592 |
| Sep 3, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 198,532 |
| Sep 2, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -3.66% | 579,169 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -3.53% | 440,849 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 315,181 |
| Aug 27, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 3.66% | 658,544 |
| Aug 26, 2025 | 0.79 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 193,717 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 109,050 |
| Aug 22, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | - | 119,200 |
| Aug 21, 2025 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | 1.27% | 201,413 |
| Aug 20, 2025 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 5.33% | 295,419 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -2.60% | 276,350 |
| Aug 18, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 4.05% | 921,902 |
| Aug 15, 2025 | 0.75 | 0.79 | 0.72 | 0.74 | 0.74 | -2.63% | 782,254 |
| Aug 14, 2025 | 0.70 | 0.76 | 0.67 | 0.76 | 0.76 | 15.15% | 1,973,873 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.66 | 0.66 | 0.66 | -32.99% | 3,329,685 |
| Aug 12, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.60% | 21,500 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -4.00% | 135,450 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | - | 70,181 |
| Aug 7, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 35,151 |
| Aug 6, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 32,424 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 69,238 |
| Aug 1, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 91,121 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 37,500 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 101,150 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 107,579 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 20,213 |
| Jul 25, 2025 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 83,279 |
| Jul 24, 2025 | 1.05 | 1.07 | 0.95 | 1.00 | 1.00 | -5.66% | 349,525 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 36,909 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 212,436 |
| Jul 21, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 82,737 |
| Jul 18, 2025 | 1.06 | 1.06 | 0.97 | 1.04 | 1.04 | -0.95% | 88,120 |
| Jul 17, 2025 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | 7.14% | 206,231 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 137,650 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.97% | 257,696 |
| Jul 14, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | - | 84,335 |
| Jul 11, 2025 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 125,717 |
| Jul 10, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 123,500 |
| Jul 9, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 108,732 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 46,545 |
| Jul 7, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 461,527 |
| Jul 4, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 18,417 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -2.13% | 41,470 |
| Jul 2, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 12,008 |
| Jun 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 21,144 |