Arras Minerals Corp. (TSXV:ARK)
0.8200
-0.0100 (-1.20%)
Oct 24, 2025, 1:50 PM EDT
Arras Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.91 | 0.91 | 0.80 | 0.83 | 0.83 | -2.35% | 228,711 |
| Oct 22, 2025 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -1.16% | 211,626 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -9.47% | 129,780 |
| Oct 20, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 4.40% | 199,610 |
| Oct 17, 2025 | 1.01 | 1.02 | 0.91 | 0.91 | 0.91 | -10.78% | 296,100 |
| Oct 16, 2025 | 0.98 | 1.07 | 0.98 | 1.02 | 1.02 | 6.25% | 818,322 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 140,482 |
| Oct 14, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | - | 146,601 |
| Oct 10, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 198,867 |
| Oct 9, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 318,634 |
| Oct 8, 2025 | 0.80 | 0.92 | 0.78 | 0.91 | 0.91 | 21.33% | 2,445,878 |
| Oct 7, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | 1.35% | 216,129 |
| Oct 6, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 158,271 |
| Oct 3, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 125,009 |
| Oct 2, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | - | 199,212 |
| Oct 1, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | - | 247,126 |
| 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 |