Arras Minerals Corp. (TSXV:ARK)
Canada · Delayed Price · Currency is CAD 1.530
0.00 (0.00%)
Aug 27, 2026, 1:48 PM EST
Arras Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 318,854 |
| Aug 25, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 11.51% | 447,576 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 316,599 |
| Aug 21, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 3.57% | 161,182 |
| Aug 20, 2026 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 359,321 |
| Aug 19, 2026 | 1.34 | 1.41 | 1.32 | 1.39 | 1.39 | 6.11% | 1,083,326 |
| Aug 18, 2026 | 1.53 | 1.57 | 1.19 | 1.31 | 1.31 | -18.13% | 2,865,208 |
| Aug 17, 2026 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | -0.62% | 436,382 |
| Aug 14, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 196,151 |
| Aug 13, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 100,994 |
| Aug 12, 2026 | 1.62 | 1.67 | 1.57 | 1.66 | 1.66 | 3.11% | 202,090 |
| Aug 11, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 344,663 |
| Aug 10, 2026 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | -1.20% | 310,539 |
| Aug 7, 2026 | 1.57 | 1.70 | 1.55 | 1.67 | 1.67 | 7.05% | 1,036,238 |
| Aug 6, 2026 | 1.54 | 1.63 | 1.50 | 1.56 | 1.56 | 1.30% | 865,105 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 293,202 |
| Aug 4, 2026 | 1.52 | 1.59 | 1.51 | 1.52 | 1.52 | 2.01% | 369,515 |
| Jul 31, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 242,579 |
| Jul 30, 2026 | 1.50 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 288,970 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.23% | 168,426 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 88,250 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 125,197 |
| Jul 24, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | - | 50,515 |
| Jul 23, 2026 | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | -1.27% | 393,803 |
| Jul 22, 2026 | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | 1.28% | 521,510 |
| Jul 21, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 2.63% | 544,995 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 100,269 |
| Jul 17, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 264,679 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 147,836 |
| Jul 15, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 37,575 |
| Jul 14, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 328,826 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -5.52% | 231,195 |
| Jul 10, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 165,452 |
| Jul 9, 2026 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 3.16% | 441,979 |
| Jul 8, 2026 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | - | 427,557 |
| Jul 7, 2026 | 1.60 | 1.64 | 1.53 | 1.58 | 1.58 | -4.24% | 286,911 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.53 | 1.65 | 1.65 | -2.37% | 358,915 |
| Jul 3, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -5.06% | 422,461 |
| Jul 2, 2026 | 1.83 | 1.85 | 1.70 | 1.78 | 1.78 | -4.81% | 830,876 |
| Jun 30, 2026 | 1.71 | 1.87 | 1.71 | 1.87 | 1.87 | 10.00% | 357,289 |
| Jun 29, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 382,333 |
| Jun 26, 2026 | 1.75 | 1.76 | 1.65 | 1.73 | 1.73 | 1.17% | 352,314 |
| Jun 25, 2026 | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | 3.64% | 252,145 |
| Jun 24, 2026 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -5.71% | 196,581 |
| Jun 23, 2026 | 1.72 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 579,152 |
| Jun 22, 2026 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -10.82% | 622,821 |
| Jun 19, 2026 | 1.74 | 2.07 | 1.72 | 1.94 | 1.94 | 10.86% | 1,981,599 |
| Jun 18, 2026 | 1.62 | 1.76 | 1.56 | 1.75 | 1.75 | 11.46% | 763,019 |
| Jun 17, 2026 | 1.60 | 1.69 | 1.55 | 1.57 | 1.57 | 4.67% | 729,624 |
| Jun 16, 2026 | 1.40 | 1.66 | 1.33 | 1.50 | 1.50 | 0.67% | 1,112,929 |