Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.78	0.80	0.77	0.78	0.78	-1.27%	171,660
Feb 19, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	122,090
Feb 18, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	200,675
Feb 14, 2025	0.79	0.80	0.75	0.79	0.79	-1.25%	240,175
Feb 13, 2025	0.79	0.82	0.76	0.80	0.80	-2.44%	485,436
Feb 12, 2025	0.84	0.90	0.76	0.82	0.82	38.98%	1,937,334
Feb 11, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	92,432
Feb 10, 2025	0.60	0.63	0.60	0.62	0.62	6.90%	76,113
Feb 7, 2025	0.56	0.60	0.56	0.58	0.58	5.45%	92,850
Feb 6, 2025	0.55	0.59	0.54	0.55	0.55	1.85%	113,251
Feb 5, 2025	0.54	0.54	0.52	0.54	0.54	-0.92%	66,501
Feb 4, 2025	0.54	0.55	0.53	0.55	0.55	-0.91%	58,539
Feb 3, 2025	0.57	0.57	0.54	0.55	0.55	-3.51%	37,547
Jan 31, 2025	0.53	0.57	0.53	0.57	0.57	9.62%	176,795
Jan 30, 2025	0.58	0.60	0.52	0.52	0.52	-10.34%	235,691
Jan 29, 2025	0.61	0.63	0.57	0.58	0.58	-4.92%	134,072
Jan 28, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	140,719
Jan 27, 2025	0.62	0.68	0.60	0.63	0.63	5.00%	513,780
Jan 24, 2025	0.54	0.66	0.54	0.60	0.60	7.14%	513,773
Jan 23, 2025	0.53	0.57	0.52	0.56	0.56	7.69%	140,904
Jan 22, 2025	0.57	0.57	0.52	0.52	0.52	-10.34%	248,303
Jan 21, 2025	0.52	0.60	0.51	0.58	0.58	13.73%	356,109
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