Canada markets close in 4 hours 50 minutes

Arbor Metals Corp. (ABR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.3400-0.0400 (-1.68%)
As of 09:45AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20212.32002.34002.22002.34002.340020,100
Nov. 29, 20212.45002.45002.33002.38002.380035,100
Nov. 26, 20212.61002.66002.49002.52002.520029,700
Nov. 25, 20212.64002.66002.61002.65002.650032,200
Nov. 24, 20212.60002.78002.60002.66002.660056,200
Nov. 23, 20212.65002.65002.60002.60002.600027,800
Nov. 22, 20212.63002.64002.63002.63002.6300116,500
Nov. 19, 20212.62002.64002.62002.63002.630063,400
Nov. 18, 20212.62002.62002.61002.62002.620098,800
Nov. 17, 20212.61002.62002.61002.61002.6100101,500
Nov. 16, 20212.61002.61002.58002.61002.6100204,200
Nov. 15, 20212.60002.61002.58002.61002.610056,100
Nov. 12, 20212.64002.65002.57002.60002.600016,400
Nov. 11, 20212.48002.55002.22002.55002.550087,900
Nov. 10, 20212.50002.55002.50002.50002.500099,100
Nov. 09, 20212.50002.51002.46002.49002.490056,400
Nov. 08, 20212.42002.42002.41002.42002.420091,500
Nov. 05, 20212.40002.40002.40002.40002.4000161,300
Nov. 04, 20212.40002.40002.35002.37002.3700168,900
Nov. 03, 20212.35002.36002.32002.36002.3600123,300
Nov. 02, 20212.33002.35002.33002.35002.3500105,100
Nov. 01, 20212.31002.32002.31002.32002.320064,400
Oct. 29, 20212.31002.32002.30002.31002.310061,800
Oct. 28, 20212.30002.30002.27002.30002.3000113,900
Oct. 27, 20212.25002.25002.25002.25002.250056,600
Oct. 26, 20212.24002.25002.22002.25002.250024,500
Oct. 25, 20212.25002.25002.24002.25002.250020,600
Oct. 22, 20212.23002.24002.22002.23002.230077,100
Oct. 21, 20212.22002.22002.21002.22002.220013,600
Oct. 20, 20212.20002.22002.20002.22002.220025,400
Oct. 19, 20212.20002.21002.20002.21002.210027,000
Oct. 18, 20212.20002.20002.20002.20002.20001,400
Oct. 15, 20212.20002.21002.20002.20002.20002,800
Oct. 14, 20212.21002.21002.19002.21002.210024,000
Oct. 13, 20212.18002.21002.18002.21002.2100900
Oct. 12, 20212.17002.20002.17002.19002.190018,600
Oct. 08, 20212.06002.18002.06002.10002.100013,300
Oct. 07, 20212.09002.31001.99002.05002.050039,300
Oct. 06, 20212.03002.03002.03002.03002.0300-
Oct. 05, 20212.03002.03002.02002.03002.03001,900
Oct. 04, 20212.06002.06002.00002.00002.00002,200
Oct. 01, 20212.05002.08002.00002.06002.060013,700
Sep. 30, 20211.97002.05001.97002.04002.040011,200
Sep. 29, 20211.94001.94001.90001.90001.90003,000
Sep. 28, 20211.98001.98001.94001.94001.94002,100
Sep. 27, 20212.05002.05002.00002.00002.00001,000
Sep. 24, 20212.00002.04002.00002.00002.0000900
Sep. 23, 20212.05002.05002.02002.02002.020016,400
Sep. 22, 20212.14002.15002.05002.05002.050010,600
Sep. 21, 20212.07002.10002.05002.07002.070022,000
Sep. 20, 20212.01002.01001.95001.95001.950012,800
Sep. 17, 20212.00002.00001.95002.00002.00004,100
Sep. 16, 20212.05002.05002.00002.00002.00002,900
Sep. 15, 20212.00002.00002.00002.00002.00005,200
Sep. 14, 20212.01002.01002.01002.01002.0100300
Sep. 13, 20212.01002.01002.01002.01002.0100200
Sep. 10, 20212.13002.15002.05002.10002.10005,100
Sep. 09, 20212.00002.00002.00002.00002.00003,500
Sep. 08, 20212.01002.01002.01002.01002.0100-
Sep. 07, 20212.02002.10002.01002.01002.010021,800
Sep. 03, 20212.09002.09002.09002.09002.09002,900
Sep. 02, 20212.06002.09002.06002.09002.09006,300
Sep. 01, 20212.07002.07002.06002.07002.07008,500
Aug. 31, 20212.08002.08002.08002.08002.08003,000
Aug. 30, 20212.06002.06002.05002.05002.050020,700
Aug. 27, 20212.04002.05002.03002.05002.050012,100
Aug. 26, 20212.01002.02002.00002.02002.020017,800
Aug. 25, 20211.98002.01001.98002.01002.010020,900
Aug. 24, 20211.92002.00001.92002.00002.000015,500
Aug. 23, 20211.82001.82001.82001.82001.82001,500
Aug. 20, 20212.04002.10001.94001.94001.94003,300
Aug. 19, 20211.94001.94001.94001.94001.94001,000
Aug. 18, 20211.79001.90001.79001.90001.900010,900
Aug. 17, 20211.83001.83001.70001.70001.70002,800
Aug. 16, 20211.94001.94001.80001.80001.800014,400
Aug. 13, 20211.98001.98001.98001.98001.9800-
Aug. 12, 20211.98001.98001.95001.98001.98003,100
Aug. 11, 20212.12002.12002.12002.12002.1200-
Aug. 10, 20212.00002.12001.97002.12002.12004,400
Aug. 09, 20212.00002.09001.98002.00002.00001,600
Aug. 06, 20211.96001.96001.95001.95001.95008,400
Aug. 05, 20211.95001.96001.95001.95001.95004,900
Aug. 04, 20212.04002.04001.90001.94001.940011,300
Aug. 03, 20212.03002.15001.96002.15002.15009,000
Jul. 30, 20212.04002.04002.04002.04002.0400-
Jul. 29, 20212.04002.04002.04002.04002.0400-
Jul. 28, 20211.91002.05001.91002.04002.04006,700
Jul. 27, 20211.92001.93001.90001.90001.90001,200
Jul. 26, 20211.91001.98001.85001.92001.920022,700
Jul. 23, 20212.00002.00001.98002.00002.00004,600
Jul. 22, 20211.89002.05001.89002.05002.05002,800
Jul. 21, 20211.90001.90001.88001.89001.89001,800
Jul. 20, 20211.90001.90001.85001.90001.90009,300
Jul. 19, 20211.97002.01001.90001.90001.900016,700
Jul. 16, 20212.08002.10001.98002.05002.050013,100
Jul. 15, 20212.10002.10002.02002.02002.02002,200
Jul. 14, 20212.00002.15002.00002.15002.150017,100
Jul. 13, 20211.96001.96001.96001.96001.9600-
Jul. 12, 20212.04002.05001.96001.96001.960011,600
Jul. 09, 20211.95001.95001.95001.95001.9500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...