Advertisement
U.S. Markets closed

Arras Minerals Corp. (ARK.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.28000.0000 (0.00%)
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.29000.29000.28000.28000.280090,599
Oct 17, 20240.31000.31000.28000.28000.280065,102
Oct 16, 20240.30500.30500.30500.30500.30508,550
Oct 15, 20240.29000.31000.29000.31000.310034,752
Oct 11, 20240.28500.29500.28000.29000.2900153,754
Oct 10, 20240.30000.30000.29000.29000.2900147,278
Oct 09, 20240.31000.31000.30500.30500.30506,500
Oct 08, 20240.31000.31500.30000.30000.300046,800
Oct 07, 20240.32000.32000.31000.31500.3150122,157
Oct 04, 20240.32000.32000.31500.32000.320036,510
Oct 03, 20240.32000.32500.31500.32000.3200107,000
Oct 02, 20240.32000.32500.31000.32500.325017,869
Oct 01, 20240.34500.34500.31500.32000.3200101,850
Sep 30, 20240.34500.34500.34500.34500.3450-
Sep 27, 20240.34500.34500.34500.34500.345025,500
Sep 26, 20240.35000.35000.34000.34000.340083,520
Sep 25, 20240.35000.35000.35000.35000.3500506
Sep 24, 20240.35000.35500.35000.35000.350058,817
Sep 23, 20240.36000.36000.36000.36000.360017,100
Sep 20, 20240.37500.37500.35500.36000.360054,348
Sep 19, 20240.37000.37500.37000.37500.375059,500
Sep 18, 20240.36500.36500.36500.36500.36505,000
Sep 17, 20240.37000.37000.35500.35500.355042,696
Sep 16, 20240.37000.37500.36500.37000.370052,970
Sep 13, 20240.36500.36500.36000.36500.365059,325
Sep 12, 20240.37500.37500.36500.36500.3650122,292
Sep 11, 20240.35500.37000.35000.37000.370046,435
Sep 10, 20240.36000.37000.35500.35500.355049,602
Sep 09, 20240.36000.36000.35500.36000.360022,900
Sep 06, 20240.34500.35000.34500.34500.3450172,892
Sep 05, 20240.35500.35500.35000.35000.35007,343
Sep 04, 20240.35000.35000.35000.35000.350012,906
Sep 03, 20240.35500.35500.34000.34000.340033,725
Aug 30, 20240.35000.35000.33500.34500.345049,051
Aug 29, 20240.35000.35000.34500.35000.35006,000
Aug 28, 20240.35500.35500.35000.35000.350042,744
Aug 27, 20240.35500.35500.35000.35500.355014,477
Aug 26, 20240.35500.35500.35000.35500.355020,038
Aug 23, 20240.37000.37000.35500.35500.355056,494
Aug 22, 20240.36000.36000.36000.36000.3600-
Aug 21, 20240.36500.36500.35500.36000.360014,152
Aug 20, 20240.39500.39500.35000.37500.375083,054
Aug 19, 20240.42500.42500.39000.40000.4000204,211
Aug 16, 20240.33500.56000.33500.41500.4150201,778
Aug 15, 20240.32500.33500.32500.33500.335087,256
Aug 14, 20240.32500.32500.32500.32500.32501,200
Aug 13, 20240.32000.32000.32000.32000.320023,903
Aug 12, 20240.32000.32000.31000.32000.320072,500
Aug 09, 20240.32000.32000.31500.31500.315044,600
Aug 08, 20240.31500.32000.31500.32000.320019,000
Aug 07, 20240.32500.32500.31000.31500.315059,875
Aug 06, 20240.30000.32500.30000.32500.325026,047
Aug 02, 20240.31500.31500.31000.31000.310022,000
Aug 01, 20240.31500.32500.31000.32000.320013,089
Jul 31, 20240.31000.32500.30500.31000.310084,621
Jul 30, 20240.30500.31000.30500.31000.310036,015
Jul 29, 20240.30500.30500.30500.30500.3050837
Jul 26, 20240.30500.30500.30000.30000.300053,700
Jul 25, 20240.31500.31500.30500.31000.310035,400
Jul 24, 20240.31500.32000.31500.32000.32009,125
Jul 23, 20240.30500.31000.30500.31000.310013,433
Jul 22, 20240.31000.32500.30500.31500.3150123,080
Jul 19, 20240.32000.32500.30000.30500.3050101,700
Jul 18, 20240.32000.32500.31500.31500.315012,667
Jul 17, 20240.32500.33000.32000.32500.325045,651
Jul 16, 20240.33000.33000.32500.33000.330080,086
Jul 15, 20240.32000.34000.32000.34000.340073,950
Jul 12, 20240.31000.31500.31000.31500.315092,039
Jul 11, 20240.31000.31000.30500.31000.310092,905
Jul 10, 20240.31000.31000.31000.31000.310017,000
Jul 09, 20240.30500.31000.30500.31000.310019,484
Jul 08, 20240.29000.30000.29000.30000.300037,150
Jul 05, 20240.29000.29000.28000.28000.28005,946
Jul 04, 20240.29000.29000.29000.29000.290022,872
Jul 03, 20240.29000.29000.28000.28500.285029,635
Jul 02, 20240.29000.29000.28000.28500.285012,596
Jun 28, 20240.30000.30000.30000.30000.30001,000
Jun 27, 20240.30000.30000.29000.29500.295052,169
Jun 26, 20240.31000.31000.30000.30000.3000119,775
Jun 25, 20240.30500.30500.29000.29000.2900106,172
Jun 24, 20240.29500.29500.28000.29500.295042,617
Jun 21, 20240.30500.30500.30000.30000.30007,320
Jun 20, 20240.30500.30500.30000.30500.305033,059
Jun 19, 20240.30000.30000.29000.30000.300045,050
Jun 18, 20240.29000.30500.29000.30000.3000148,000
Jun 17, 20240.28000.29000.28000.29000.290048,370
Jun 14, 20240.26000.27500.25500.27500.2750200,000
Jun 13, 20240.27000.27000.26000.26000.260097,695
Jun 12, 20240.27500.28000.27500.28000.280010,637
Jun 11, 20240.28500.28500.26000.28000.280056,000
Jun 10, 20240.28000.28500.27500.28000.2800201,678
Jun 07, 20240.29000.29000.28000.28000.280036,050
Jun 06, 20240.30000.30000.28500.29000.2900263,850
Jun 05, 20240.28500.30000.28500.30000.300061,994
Jun 04, 20240.28500.28500.28500.28500.28505,510
Jun 03, 20240.29500.29500.28500.29000.290094,098
May 31, 20240.29500.30000.29000.29000.290068,987
May 30, 20240.29500.30500.29000.29000.2900391,475
May 29, 20240.32500.32500.30000.30000.3000345,335
May 28, 20240.31000.37000.31000.31500.3150291,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...