Arbor Metals Corp. (ABR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

-0.0200

(-3.51%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	25,000
Apr 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,100
Apr 22, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	10,800
Apr 19, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	8,400
Apr 18, 2024	0.5900	0.6100	0.5600	0.5800	0.5800	28,100
Apr 17, 2024	0.6200	0.6300	0.5700	0.5700	0.5700	24,300
Apr 16, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	10,200
Apr 15, 2024	0.6100	0.6400	0.6100	0.6300	0.6300	13,300
Apr 12, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	32,100
Apr 11, 2024	0.5900	0.6500	0.5900	0.6500	0.6500	48,400
Apr 10, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	4,800
Apr 09, 2024	0.5700	0.6000	0.5700	0.5700	0.5700	29,700
Apr 08, 2024	0.5800	0.6000	0.5700	0.5700	0.5700	49,500
Apr 05, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	200,900
Apr 04, 2024	0.5600	0.6000	0.5500	0.5900	0.5900	272,200
Apr 03, 2024	0.5800	0.5900	0.5400	0.5400	0.5400	71,800
Apr 02, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	57,500
Apr 01, 2024	0.5600	0.5800	0.5400	0.5400	0.5400	58,400
Mar 28, 2024	0.5600	0.5700	0.5400	0.5500	0.5500	183,000
Mar 27, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	100,300
Mar 26, 2024	0.6100	0.6300	0.5900	0.6000	0.6000	85,300
Mar 25, 2024	0.6400	0.6500	0.6100	0.6100	0.6100	28,000
Mar 22, 2024	0.6300	0.6500	0.6000	0.6500	0.6500	78,000
Mar 21, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	81,900
Mar 20, 2024	0.6800	0.7000	0.6600	0.6800	0.6800	73,900
Mar 19, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	71,000
Mar 18, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	162,100
Mar 15, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	21,900
Mar 14, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	29,800
Mar 13, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	39,500
Mar 12, 2024	0.7300	0.7400	0.7100	0.7200	0.7200	59,300
Mar 11, 2024	0.7400	0.7500	0.7000	0.7400	0.7400	37,400
Mar 08, 2024	0.7500	0.7600	0.7300	0.7400	0.7400	21,600
Mar 07, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	26,700
Mar 06, 2024	0.7500	0.7800	0.7500	0.7500	0.7500	36,200
Mar 05, 2024	0.7300	0.7600	0.7200	0.7600	0.7600	50,600
Mar 04, 2024	0.7300	0.7500	0.7200	0.7400	0.7400	41,400
Mar 01, 2024	0.7500	0.7500	0.7200	0.7500	0.7500	42,000
Feb 29, 2024	0.7300	0.7600	0.7100	0.7400	0.7400	76,600
Feb 28, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	12,600
Feb 27, 2024	0.7400	0.7800	0.7400	0.7400	0.7400	31,400
Feb 26, 2024	0.7300	0.7600	0.7300	0.7300	0.7300	38,800
Feb 23, 2024	0.7300	0.7700	0.7100	0.7600	0.7600	56,200
Feb 22, 2024	0.7500	0.7700	0.7300	0.7400	0.7400	36,600
Feb 21, 2024	0.7600	0.7800	0.7500	0.7600	0.7600	37,700
Feb 20, 2024	0.7900	0.7900	0.7600	0.7700	0.7700	55,400
Feb 16, 2024	0.7900	0.8100	0.7700	0.7900	0.7900	41,000
Feb 15, 2024	0.7700	0.8100	0.7600	0.8100	0.8100	29,300
Feb 14, 2024	0.7800	0.8000	0.7400	0.7900	0.7900	92,900
Feb 13, 2024	0.8300	0.8300	0.7800	0.8200	0.8200	51,100
Feb 12, 2024	0.8500	0.8800	0.8200	0.8200	0.8200	51,900
Feb 09, 2024	0.8500	0.9200	0.8400	0.8500	0.8500	102,700
Feb 08, 2024	0.8400	0.8900	0.8200	0.8200	0.8200	77,700
Feb 07, 2024	0.8600	0.9300	0.8500	0.8800	0.8800	45,100
Feb 06, 2024	0.8500	0.9000	0.8500	0.8700	0.8700	55,600
Feb 05, 2024	0.9000	0.9100	0.8700	0.8700	0.8700	65,400
Feb 02, 2024	0.9400	0.9400	0.8700	0.8700	0.8700	35,700
Feb 01, 2024	0.9700	0.9700	0.9200	0.9300	0.9300	55,600
Jan 31, 2024	0.9600	1.0000	0.9000	0.9600	0.9600	126,500
Jan 30, 2024	1.0500	1.0700	0.9900	1.0000	1.0000	73,100
Jan 29, 2024	0.9400	1.0800	0.9400	1.0100	1.0100	259,400
Jan 26, 2024	0.9200	1.0300	0.8400	0.9100	0.9100	238,800
Jan 25, 2024	1.0800	1.0800	0.9500	0.9600	0.9600	220,100
Jan 24, 2024	1.1600	1.3200	0.9200	1.1100	1.1100	1,020,900
Jan 23, 2024	0.7500	1.1000	0.7200	1.0700	1.0700	513,700
Jan 22, 2024	0.6800	0.7200	0.6800	0.6800	0.6800	148,300
Jan 19, 2024	0.7300	0.7500	0.6800	0.6800	0.6800	264,600
Jan 18, 2024	0.8800	0.8800	0.7600	0.7600	0.7600	136,100
Jan 17, 2024	0.8700	0.8800	0.8500	0.8600	0.8600	57,000
Jan 16, 2024	0.9100	0.9200	0.8600	0.8700	0.8700	95,200
Jan 15, 2024	0.9100	0.9500	0.9100	0.9300	0.9300	75,500
Jan 12, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	54,200
Jan 11, 2024	1.0000	1.0100	0.9100	0.9200	0.9200	64,900
Jan 10, 2024	0.9500	1.1000	0.8500	0.9700	0.9700	331,800
Jan 09, 2024	0.9600	1.0000	0.9600	0.9800	0.9800	86,600
Jan 08, 2024	0.9900	1.0000	0.9600	0.9800	0.9800	110,200
Jan 05, 2024	1.0200	1.0200	1.0000	1.0100	1.0100	49,900
Jan 04, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	28,300
Jan 03, 2024	1.0000	1.0100	0.9900	1.0100	1.0100	61,000
Jan 02, 2024	1.0100	1.0400	1.0000	1.0000	1.0000	184,100
Dec 29, 2023	1.0300	1.0500	1.0200	1.0400	1.0400	66,400
Dec 28, 2023	1.0600	1.0600	1.0300	1.0500	1.0500	61,300
Dec 27, 2023	1.0500	1.0700	1.0500	1.0600	1.0600	118,500
Dec 22, 2023	1.0400	1.0700	1.0300	1.0300	1.0300	96,500
Dec 21, 2023	1.0600	1.0700	1.0400	1.0500	1.0500	33,400
Dec 20, 2023	1.0700	1.0900	1.0500	1.0600	1.0600	45,100
Dec 19, 2023	1.0600	1.1100	1.0600	1.0800	1.0800	76,100
Dec 18, 2023	1.0600	1.0900	1.0600	1.0700	1.0700	45,700
Dec 15, 2023	1.1300	1.1300	1.0800	1.1000	1.1000	99,800
Dec 14, 2023	1.1100	1.1400	1.1000	1.1100	1.1100	61,200
Dec 13, 2023	1.1100	1.1600	1.0900	1.1600	1.1600	98,300
Dec 12, 2023	1.1500	1.1500	1.1200	1.1400	1.1400	25,900
Dec 11, 2023	1.1700	1.2000	1.1300	1.1600	1.1600	42,300
Dec 08, 2023	1.1700	1.2100	1.1300	1.2100	1.2100	53,400
Dec 07, 2023	1.2000	1.2000	1.1300	1.1900	1.1900	114,100
Dec 06, 2023	1.2800	1.2900	1.2000	1.2100	1.2100	105,300
Dec 05, 2023	1.3200	1.3200	1.2100	1.2600	1.2600	155,900
Dec 04, 2023	1.2000	1.4400	1.1800	1.3800	1.3800	484,600
Dec 01, 2023	1.0400	1.1700	1.0200	1.1700	1.1700	140,800
Nov 30, 2023	1.0200	1.0400	1.0100	1.0200	1.0200	58,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7313+0.0015(+0.21%)

CRUDE OIL83.00+0.19(+0.23%)

Bitcoin CAD87,514.43-3,334.02(-3.67%)

Arbor Metals Corp. (ABR.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7313
+0.0015(+0.21%)

CRUDE OIL
83.00
+0.19(+0.23%)

Bitcoin CAD
87,514.43
-3,334.02(-3.67%)