Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.94	0.94	0.90	0.90	0.90	-2.17%	30,750
May 28, 2026	0.91	0.94	0.91	0.92	0.92	4.55%	23,618
May 27, 2026	0.94	0.94	0.88	0.88	0.88	-4.35%	38,122
May 26, 2026	0.93	0.94	0.91	0.92	0.92	-	75,634
May 25, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	20,057
May 22, 2026	0.86	0.93	0.86	0.91	0.91	4.60%	17,848
May 21, 2026	0.86	0.89	0.85	0.87	0.87	-1.14%	46,123
May 20, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	51,160
May 19, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	15,055
May 15, 2026	0.98	0.98	0.90	0.90	0.90	-9.09%	44,271
May 14, 2026	0.95	1.03	0.95	0.99	0.99	5.32%	187,167
May 13, 2026	0.96	0.96	0.93	0.94	0.94	1.08%	47,771
May 12, 2026	0.92	0.93	0.89	0.93	0.93	3.33%	84,225
May 11, 2026	0.90	0.90	0.87	0.90	0.90	2.27%	28,775
May 8, 2026	0.84	0.88	0.83	0.88	0.88	-	295,009
May 7, 2026	0.87	0.88	0.85	0.88	0.88	-	42,675
May 6, 2026	0.86	0.88	0.83	0.88	0.88	6.02%	40,698
May 5, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	94,134
May 4, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	34,657
May 1, 2026	0.79	0.89	0.78	0.87	0.87	10.13%	72,157
Apr 30, 2026	0.77	0.79	0.76	0.79	0.79	5.33%	88,472
Apr 29, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	185,498
Apr 28, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	132,828
Apr 27, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	45,380
Apr 24, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	46,651
Apr 23, 2026	0.84	0.89	0.82	0.84	0.84	1.20%	108,879
Apr 22, 2026	0.76	0.83	0.76	0.83	0.83	9.21%	99,876
Apr 21, 2026	0.78	0.80	0.76	0.76	0.76	-3.80%	39,126
Apr 20, 2026	0.80	0.82	0.79	0.79	0.79	-2.47%	210,164
Apr 17, 2026	0.71	0.81	0.71	0.81	0.81	15.71%	165,490
Apr 16, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	16,375
Apr 15, 2026	0.73	0.73	0.70	0.71	0.71	4.41%	74,651
Apr 14, 2026	0.70	0.70	0.67	0.68	0.68	0.74%	152,226
Apr 13, 2026	0.62	0.69	0.61	0.68	0.68	16.38%	229,830
Apr 10, 2026	0.60	0.61	0.58	0.58	0.58	-	50,430
Apr 9, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	24,100
Apr 8, 2026	0.56	0.58	0.56	0.56	0.56	3.70%	80,266
Apr 7, 2026	0.53	0.55	0.53	0.54	0.54	-	166,960
Apr 6, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	197,983
Apr 2, 2026	0.55	0.58	0.53	0.57	0.57	3.64%	1,669,862
Apr 1, 2026	0.54	0.57	0.54	0.55	0.55	-2.65%	253,990
Mar 31, 2026	0.57	0.58	0.56	0.57	0.57	0.89%	94,173
Mar 30, 2026	0.59	0.61	0.55	0.56	0.56	-	95,140
Mar 27, 2026	0.60	0.60	0.56	0.56	0.56	-1.75%	53,807
Mar 26, 2026	0.63	0.63	0.57	0.57	0.57	-9.52%	312,505
Mar 25, 2026	0.65	0.65	0.61	0.63	0.63	-	37,713
Mar 24, 2026	0.65	0.65	0.61	0.63	0.63	5.00%	18,079
Mar 23, 2026	0.61	0.61	0.59	0.60	0.60	5.26%	128,178
Mar 20, 2026	0.60	0.62	0.54	0.57	0.57	-1.72%	215,270
Mar 19, 2026	0.64	0.64	0.56	0.58	0.58	-12.12%	182,591