Canada markets open in 6 hours 23 minutes

Arbor Metals Corp. (ABR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4100-0.0400 (-1.63%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20212.45002.52002.40002.41002.410048,300
May 05, 20212.46002.46002.45002.45002.450022,000
May 04, 20212.53002.53002.40002.50002.500023,700
May 03, 20212.55002.55002.55002.55002.55001,600
Apr. 30, 20212.55002.61002.45002.55002.550036,500
Apr. 29, 20212.55002.62002.38002.55002.550020,500
Apr. 28, 20212.58002.58002.45002.49002.490013,900
Apr. 27, 20212.53002.55002.45002.50002.500026,200
Apr. 26, 20212.57002.57002.53002.53002.530014,400
Apr. 23, 20212.57002.63002.56002.57002.570010,800
Apr. 22, 20212.57002.60002.54002.54002.540010,700
Apr. 21, 20212.57002.60002.45002.57002.570017,700
Apr. 20, 20212.55002.55002.50002.55002.55008,800
Apr. 19, 20212.60002.60002.50002.50002.500077,200
Apr. 16, 20212.56002.59002.56002.57002.570033,100
Apr. 15, 20212.54002.56002.44002.54002.540054,600
Apr. 14, 20212.51002.56002.51002.54002.540041,800
Apr. 13, 20212.59002.60002.59002.59002.59008,300
Apr. 12, 20212.60002.60002.59002.59002.590012,200
Apr. 09, 20212.59002.60002.58002.60002.600012,800
Apr. 08, 20212.60002.60002.58002.58002.58006,100
Apr. 07, 20212.60002.60002.60002.60002.60008,100
Apr. 06, 20212.60002.60002.59002.60002.600044,300
Apr. 05, 20212.59002.59002.59002.59002.5900400
Apr. 01, 20212.59002.59002.58002.59002.590029,800
Mar. 31, 20212.59002.59002.58002.58002.580012,700
Mar. 30, 20212.59002.59002.58002.59002.59009,200
Mar. 29, 20212.58002.59002.58002.59002.590016,700
Mar. 26, 20212.58002.59002.58002.59002.590011,700
Mar. 25, 20212.59002.59002.58002.59002.590032,300
Mar. 24, 20212.59002.59002.58002.59002.590056,600
Mar. 23, 20212.58002.59002.58002.59002.590073,200
Mar. 22, 20212.57002.58002.56002.58002.5800138,200
Mar. 19, 20212.56002.57002.56002.57002.5700133,200
Mar. 18, 20212.55002.56002.55002.56002.5600120,300
Mar. 17, 20212.54002.57002.54002.55002.5500159,900
Mar. 16, 20212.53002.54002.52002.54002.540097,500
Mar. 15, 20212.53002.53002.51002.53002.5300266,100
Mar. 12, 20212.51002.52002.51002.52002.520066,600
Mar. 11, 20212.50002.51002.47002.51002.5100173,800
Mar. 10, 20212.49002.49002.47002.49002.490095,700
Mar. 09, 20212.48002.49002.48002.49002.4900103,100
Mar. 08, 20212.45002.48002.42002.48002.480063,600
Mar. 05, 20212.42002.42002.40002.40002.400080,300
Mar. 04, 20212.42002.42002.42002.42002.420067,300
Mar. 03, 20212.41002.42002.40002.42002.420066,300
Mar. 02, 20212.41002.41002.39002.41002.4100181,900
Mar. 01, 20212.40002.40002.40002.40002.4000121,400
Feb. 26, 20212.39002.39002.39002.39002.390026,000
Feb. 25, 20212.39002.39002.36002.39002.3900111,100
Feb. 24, 20212.39002.39002.32002.37002.370022,900
Feb. 23, 20212.32002.39002.28002.35002.350035,100
Feb. 22, 20212.33002.33002.30002.32002.32009,900
Feb. 19, 20212.30002.34002.28002.33002.330022,700
Feb. 18, 20212.30002.30002.28002.28002.280016,900
Feb. 17, 20212.31002.31002.28002.29002.290025,700
Feb. 16, 20212.39002.39002.29002.30002.3000181,400
Feb. 12, 20212.35002.35002.28002.35002.350039,500
Feb. 11, 20212.29002.35002.24002.34002.340044,200
Feb. 10, 20212.35002.35002.25002.29002.290041,700
Feb. 09, 20212.28002.32002.24002.29002.290042,900
Feb. 08, 20212.34002.37002.27002.29002.290041,900
Feb. 05, 20212.30002.38002.27002.30002.300034,700
Feb. 04, 20212.30002.31002.20002.28002.280074,500
Feb. 03, 20212.32002.32002.29002.30002.300014,900
Feb. 02, 20212.35002.35002.29002.32002.320023,500
Feb. 01, 20212.35002.35002.31002.33002.33009,200
Jan. 29, 20212.35002.35002.29002.35002.35007,200
Jan. 28, 20212.30002.32002.29002.30002.300013,600
Jan. 27, 20212.31002.34002.04002.34002.340055,900
Jan. 26, 20212.31002.31002.30002.31002.310017,100
Jan. 25, 20212.30002.31002.29002.31002.310068,100
Jan. 22, 20212.29002.30002.28002.30002.300026,400
Jan. 21, 20212.29002.29002.28002.29002.290025,700
Jan. 20, 20212.29002.29002.28002.29002.2900130,500
Jan. 19, 20212.28002.29002.27002.29002.2900153,400
Jan. 18, 20212.27002.28002.26002.28002.2800138,400
Jan. 15, 20212.26002.27002.26002.27002.2700211,800
Jan. 14, 20212.24002.25002.24002.25002.2500315,200
Jan. 13, 20212.22002.24002.22002.24002.2400499,300
Jan. 12, 20212.20002.21002.20002.21002.210056,300
Jan. 11, 20212.20002.20002.19002.20002.2000106,600
Jan. 08, 20212.19002.20002.18002.20002.200062,800
Jan. 07, 20212.18002.20002.18002.18002.180088,000
Jan. 06, 20212.18002.19002.18002.19002.190078,400
Jan. 05, 20212.17002.18002.17002.18002.180090,300
Jan. 04, 20212.15002.17002.13002.17002.1700238,500
Dec. 31, 20202.13002.14002.13002.14002.14001,200
Dec. 30, 20202.13002.14002.13002.14002.140025,700
Dec. 29, 20202.11002.13002.11002.13002.1300303,400
Dec. 24, 20202.06002.06002.06002.06002.06003,200
Dec. 23, 20202.05002.07002.04002.07002.070079,700
Dec. 22, 20202.04002.05002.03002.05002.0500132,100
Dec. 21, 20202.04002.04002.03002.03002.0300199,700
Dec. 18, 20202.04002.04002.02002.03002.030070,600
Dec. 17, 20202.03002.03002.02002.02002.020035,500
Dec. 16, 20202.03002.03002.02002.03002.030080,900
Dec. 15, 20202.03002.03002.02002.03002.030049,000
Dec. 14, 20202.01002.02002.01002.02002.020062,200
Dec. 11, 20202.01002.01001.99002.01002.010023,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...