Arras Minerals Corp. (TSXV:ARK)
0.9500
-0.0200 (-2.06%)
Jun 6, 2025, 3:48 PM EDT
Arras Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 7,289 |
Jun 5, 2025 | 0.95 | 0.97 | 0.89 | 0.97 | 0.97 | 2.11% | 185,388 |
Jun 4, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 118,069 |
Jun 3, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | - | 66,949 |
Jun 2, 2025 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 4.30% | 138,795 |
May 30, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 58,100 |
May 29, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.13% | 171,361 |
May 28, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 44,177 |
May 27, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.30% | 377,255 |
May 26, 2025 | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | 9.41% | 304,227 |
May 23, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 40,190 |
May 22, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 18,262 |
May 21, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 28,219 |
May 20, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 2.41% | 67,740 |
May 16, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 9,300 |
May 15, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | 1.22% | 305,728 |
May 14, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -3.53% | 17,662 |
May 13, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 4.94% | 57,801 |
May 12, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 5.19% | 161,123 |
May 9, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 1.32% | 87,658 |
May 8, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | - | 31,713 |
May 7, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 49,500 |
May 6, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 41,243 |
May 5, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 6.85% | 60,465 |
May 2, 2025 | 0.75 | 0.75 | 0.66 | 0.73 | 0.73 | -2.67% | 234,001 |
May 1, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 147,500 |
Apr 30, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 39,687 |
Apr 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 5,903 |
Apr 28, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 23,113 |
Apr 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 13,401 |
Apr 24, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 27,500 |
Apr 23, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 5.26% | 293,394 |
Apr 22, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | 4.11% | 106,942 |
Apr 21, 2025 | 0.76 | 0.78 | 0.73 | 0.73 | 0.73 | -2.67% | 110,635 |
Apr 17, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 30,763 |
Apr 16, 2025 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -7.23% | 161,263 |
Apr 15, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 10,550 |
Apr 14, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 42,113 |
Apr 11, 2025 | 0.76 | 0.87 | 0.76 | 0.83 | 0.83 | 9.21% | 207,050 |
Apr 10, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | - | 71,759 |
Apr 9, 2025 | 0.69 | 0.76 | 0.68 | 0.76 | 0.76 | 11.76% | 190,454 |
Apr 8, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | 3.03% | 323,973 |
Apr 7, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -2.94% | 263,861 |
Apr 4, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -6.85% | 161,824 |
Apr 3, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -7.59% | 132,086 |
Apr 2, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.33% | 67,753 |
Apr 1, 2025 | 0.82 | 0.82 | 0.70 | 0.75 | 0.75 | -9.64% | 281,832 |
Mar 31, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -5.68% | 192,555 |
Mar 28, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | - | 267,342 |
Mar 27, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 175,366 |