Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.92	0.95	0.92	0.94	0.94	3.30%	36,292
Jun 26, 2025	0.88	0.92	0.87	0.91	0.91	1.11%	68,341
Jun 25, 2025	0.85	0.90	0.85	0.90	0.90	5.88%	160,769
Jun 24, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	303,976
Jun 23, 2025	0.89	0.89	0.86	0.87	0.87	-2.25%	22,688
Jun 20, 2025	0.91	0.91	0.88	0.89	0.89	-2.20%	43,800
Jun 19, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	20,000
Jun 18, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	63,278
Jun 17, 2025	0.91	0.91	0.90	0.90	0.90	-2.17%	19,080
Jun 16, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	135,811
Jun 13, 2025	0.94	0.94	0.90	0.90	0.90	-4.26%	90,941
Jun 12, 2025	0.92	0.95	0.92	0.94	0.94	3.30%	72,261
Jun 11, 2025	0.94	0.94	0.91	0.91	0.91	-3.19%	34,125
Jun 10, 2025	0.97	1.05	0.94	0.94	0.94	-4.08%	210,246
Jun 9, 2025	0.95	0.98	0.90	0.98	0.98	3.16%	166,152
Jun 6, 2025	0.96	0.96	0.94	0.95	0.95	-2.06%	12,633
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