Arbor Metals Corp. (ABRMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3900

-0.0554

(-12.44%)

At close: 12:31PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,200
May 10, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 09, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 08, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 07, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 06, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 03, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 02, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
May 01, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 30, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 29, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 26, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 25, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 24, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 23, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 22, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 19, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 18, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 17, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 16, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 15, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Apr 12, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	1,640
Apr 11, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 10, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 09, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 08, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 05, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 04, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Apr 03, 2024	0.4405	0.4405	0.3900	0.4040	0.4040	54,025
Apr 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 15, 2024	0.5125	0.5125	0.5000	0.5000	0.5000	855
Mar 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	12,175
Feb 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 27, 2024	0.5472	0.5554	0.5200	0.5200	0.5200	2,818
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,320
Feb 23, 2024	0.5366	0.5366	0.5000	0.5000	0.5000	1,690
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	668
Feb 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Feb 14, 2024	0.5807	0.5807	0.5560	0.5560	0.5560	300
Feb 13, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 12, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 09, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 08, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 07, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 06, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
Feb 05, 2024	0.6376	0.6376	0.6376	0.6376	0.6376	5,702
Feb 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jan 29, 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
Jan 26, 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
Jan 25, 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
Jan 24, 2024	0.7712	0.7712	0.7712	0.7712	0.7712	2,190
Jan 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,533
Jan 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 18, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	17,327
Jan 17, 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
Jan 16, 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
Jan 12, 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
Jan 11, 2024	0.7577	0.7577	0.5900	0.6737	0.6737	740
Jan 10, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
Jan 09, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
Jan 08, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
Jan 05, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	2,900
Jan 04, 2024	0.7437	0.7437	0.7437	0.7437	0.7437	-
Jan 03, 2024	0.7437	0.7437	0.7437	0.7437	0.7437	3,200
Jan 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 29, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 28, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 27, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 26, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	250
Dec 22, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,880.99+1,973.21(+2.22%)

Arbor Metals Corp. (ABRMF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,880.99
+1,973.21(+2.22%)