Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.74	0.75	0.74	0.75	0.75	-	154,500
Sep 29, 2025	0.76	0.77	0.72	0.75	0.75	-2.60%	652,428
Sep 26, 2025	0.79	0.79	0.76	0.77	0.77	-	35,930
Sep 25, 2025	0.77	0.77	0.73	0.77	0.77	-1.28%	467,050
Sep 24, 2025	0.77	0.83	0.76	0.78	0.78	1.30%	250,861
Sep 23, 2025	0.75	0.77	0.73	0.77	0.77	1.32%	238,223
Sep 22, 2025	0.79	0.79	0.75	0.76	0.76	-2.56%	103,496
Sep 19, 2025	0.79	0.80	0.78	0.78	0.78	-2.50%	31,000
Sep 18, 2025	0.79	0.80	0.76	0.80	0.80	-	34,490
Sep 17, 2025	0.87	0.87	0.80	0.80	0.80	-5.88%	166,039
Sep 16, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	40,932
Sep 15, 2025	0.88	0.88	0.87	0.87	0.87	-	64,558
Sep 12, 2025	0.92	0.92	0.87	0.87	0.87	-6.45%	68,618
Sep 11, 2025	0.92	0.97	0.91	0.93	0.93	3.33%	74,625
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