Dark

ABR
ARBOR METALS CORP
stock CVE

Inactive

Jun 24, 2024

0.4200CAD-6.667%(-0.0300)34,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	0.4400	0.4400	0.4200	0.4200	-6.667%	34,020	0.000%
2024-06-21	0.4600	0.4600	0.4100	0.4500	-6.250%	76,659	-6.667%
2024-06-20	0.4700	0.4800	0.4700	0.4800	0.000%	38,511	-12.500%
2024-06-19	0.4900	0.5000	0.4500	0.4800	-2.041%	169,556	-12.500%
2024-06-18	0.5200	0.5200	0.4900	0.4900	-3.922%	20,290	-14.286%
2024-06-17	0.4900	0.5100	0.4900	0.5100	-1.923%	42,273	-17.647%
2024-06-14	0.5200	0.5200	0.5100	0.5200	-1.887%	7,487	-19.231%
2024-06-13	0.5500	0.5500	0.5300	0.5300	-5.357%	19,562	-20.755%
2024-06-12	0.5400	0.5700	0.5300	0.5600	+3.704%	39,558	-25.000%
2024-06-11	0.5400	0.5400	0.5300	0.5400	-1.818%	23,345	-22.222%
2024-06-10	0.5600	0.5600	0.5500	0.5500	-3.509%	21,315	-23.636%
2024-06-07	0.5300	0.5700	0.5300	0.5700	0.000%	106,516	-26.316%
2024-06-06	0.5300	0.5700	0.5300	0.5700	0.000%	19,813	-26.316%
2024-06-05	0.5500	0.5700	0.5300	0.5700	0.000%	31,284	-26.316%
2024-06-04	0.5600	0.5700	0.5500	0.5700	0.000%	20,088	-26.316%
2024-06-03	0.5600	0.5700	0.5600	0.5700	0.000%	10,772	-26.316%
2024-05-31	0.5600	0.5700	0.5500	0.5700	+3.636%	14,075	-26.316%
2024-05-30	0.5500	0.5700	0.5500	0.5500	0.000%	107,815	-23.636%
2024-05-29	0.5600	0.5700	0.5500	0.5500	0.000%	41,762	-23.636%
2024-05-28	0.5500	0.5700	0.5500	0.5500	-1.786%	47,949	-23.636%
2024-05-27	0.5600	0.5700	0.5600	0.5600	-3.448%	11,942	-25.000%
2024-05-24	0.5800	0.5800	0.5800	0.5800	0.000%	30,126	-27.586%
2024-05-23	0.5500	0.5800	0.5500	0.5800	+1.754%	12,760	-27.586%
2024-05-22	0.5600	0.5700	0.5500	0.5700	0.000%	11,409	-26.316%
2024-05-21	0.5700	0.5900	0.5500	0.5700	-5.000%	24,667	-26.316%
2024-05-17	0.5600	0.6000	0.5600	0.6000	+3.448%	15,803	-30.000%
2024-05-16	0.5500	0.5800	0.5300	0.5800	+5.455%	216,725	-27.586%
2024-05-15	0.5700	0.6000	0.5500	0.5500	-3.509%	210,714	-23.636%
2024-05-14	0.5700	0.5800	0.5700	0.5700	-1.724%	29,273	-26.316%
2024-05-13	0.5800	0.5800	0.5700	0.5800	-4.918%	3,206	-27.586%
2024-05-10	0.5700	0.6100	0.5600	0.6100	+8.929%	24,718	-31.148%
2024-05-09	0.5900	0.6100	0.5600	0.5600	-6.667%	11,893	-25.000%
2024-05-08	0.5900	0.6100	0.5800	0.6000	0.000%	17,747	-30.000%
2024-05-07	0.6000	0.6100	0.5900	0.6000	+1.695%	78,837	-30.000%
2024-05-06	0.5600	0.6000	0.5600	0.5900	+9.259%	26,905	-28.814%
2024-05-02	0.5500	0.5500	0.5400	0.5400	-1.818%	16,485	-22.222%
2024-05-01	0.5700	0.5700	0.5500	0.5500	-3.509%	7,694	-23.636%
2024-04-30	0.5700	0.5700	0.5400	0.5700	0.000%	33,660	-26.316%
2024-04-29	0.5800	0.5800	0.5400	0.5700	0.000%	80,265	-26.316%
2024-04-26	0.6000	0.6000	0.5700	0.5700	-5.000%	30,560	-26.316%
2024-04-25	0.5600	0.6000	0.5500	0.6000	+9.091%	53,802	-30.000%
2024-04-24	0.5700	0.5700	0.5500	0.5500	-3.509%	24,995	-23.636%
2024-04-23	0.5700	0.5700	0.5700	0.5700	-3.390%	5,100	-26.316%
2024-04-22	0.5800	0.5900	0.5700	0.5900	0.000%	10,829	-28.814%
2024-04-19	0.5800	0.5900	0.5700	0.5900	+1.724%	8,394	-28.814%
2024-04-18	0.5900	0.6100	0.5600	0.5800	+1.754%	28,062	-27.586%
2024-04-17	0.6200	0.6300	0.5700	0.5700	-9.524%	24,270	-26.316%
2024-04-16	0.6100	0.6300	0.6000	0.6300	0.000%	10,234	-33.333%
2024-04-15	0.6100	0.6400	0.6100	0.6300	+3.279%	13,334	-33.333%
2024-04-12	0.6300	0.6400	0.6100	0.6100	-6.154%	32,062	-31.148%
2024-04-11	0.5900	0.6500	0.5900	0.6500	+8.333%	48,374	-35.385%
2024-04-10	0.5800	0.6000	0.5800	0.6000	+5.263%	4,807	-30.000%
2024-04-09	0.5700	0.6000	0.5700	0.5700	0.000%	29,699	-26.316%
2024-04-08	0.5800	0.6000	0.5700	0.5700	+1.786%	49,486	-26.316%
2024-04-05	0.5900	0.5900	0.5600	0.5600	-5.085%	200,936	-25.000%
2024-04-04	0.5600	0.6000	0.5500	0.5900	+5.357%	272,169	-28.814%
2024-04-02	0.5400	0.5700	0.5400	0.5600	+3.704%	57,450	-25.000%
2024-04-01	0.5600	0.5800	0.5400	0.5400	-1.818%	58,406	-22.222%
2024-03-28	0.5600	0.5700	0.5400	0.5500	-5.172%	183,005	-23.636%
2024-03-27	0.6200	0.6200	0.5800	0.5800	-3.333%	100,288	-27.586%
2024-03-26	0.6100	0.6300	0.5900	0.6000	-1.639%	85,328	-30.000%
2024-03-25	0.6400	0.6500	0.6100	0.6100	-6.154%	28,032	-31.148%
2024-03-22	0.6300	0.6500	0.6000	0.6500	-1.515%	77,984	-35.385%
2024-03-21	0.6800	0.6900	0.6600	0.6600	-2.941%	81,910	-36.364%
2024-03-20	0.6800	0.7000	0.6600	0.6800	-2.857%	73,939	-38.235%
2024-03-19	0.6900	0.7000	0.6900	0.7000	-2.778%	70,978	-40.000%
2024-03-15	0.7000	0.7300	0.7000	0.7200	+1.408%	21,882	-41.667%
2024-03-14	0.7000	0.7100	0.7000	0.7100	0.000%	29,837	-40.845%
2024-03-13	0.7300	0.7300	0.7100	0.7100	-1.389%	39,547	-40.845%
2024-03-12	0.7300	0.7400	0.7100	0.7200	-2.703%	59,263	-41.667%
2024-03-11	0.7400	0.7500	0.7000	0.7400	-1.333%	37,428	-43.243%
2024-03-06	0.7500	0.7800	0.7500	0.7500	-1.316%	36,220	-44.000%
2024-03-05	0.7300	0.7600	0.7200	0.7600	+2.703%	50,603	-44.737%
2024-03-04	0.7300	0.7500	0.7200	0.7400	-1.333%	41,430	-43.243%
2024-03-01	0.7500	0.7500	0.7200	0.7500	+1.351%	41,951	-44.000%
2024-02-29	0.7300	0.7600	0.7100	0.7400	+1.370%	76,555	-43.243%
2024-02-28	0.7400	0.7400	0.7300	0.7300	-1.351%	12,569	-42.466%
2024-02-27	0.7400	0.7800	0.7400	0.7400	+1.370%	31,429	-43.243%
2024-02-26	0.7300	0.7600	0.7300	0.7300	-3.947%	38,780	-42.466%
2024-02-23	0.7300	0.7700	0.7100	0.7600	+2.703%	56,203	-44.737%
2024-02-22	0.7500	0.7700	0.7300	0.7400	-2.632%	36,556	-43.243%
2024-02-21	0.7600	0.7800	0.7500	0.7600	-1.299%	37,681	-44.737%
2024-02-20	0.7900	0.7900	0.7600	0.7700	-2.532%	55,392	-45.455%
2024-02-16	0.7900	0.8100	0.7700	0.7900	-2.469%	40,972	-46.835%
2024-02-15	0.7700	0.8100	0.7600	0.8100	+2.532%	29,331	-48.148%
2024-02-14	0.7800	0.8000	0.7400	0.7900	-3.659%	92,891	-46.835%
2024-02-13	0.8300	0.8300	0.7800	0.8200	0.000%	51,088	-48.780%
2024-02-12	0.8500	0.8800	0.8200	0.8200	-3.529%	51,920	-48.780%
2024-02-09	0.8500	0.9200	0.8400	0.8500	+3.659%	102,669	-50.588%
2024-02-08	0.8400	0.8900	0.8200	0.8200	-6.818%	77,699	-48.780%
2024-02-07	0.8600	0.9300	0.8500	0.8800	+1.149%	45,060	-52.273%
2024-02-06	0.8500	0.9000	0.8500	0.8700	0.000%	55,555	-51.724%
2024-02-05	0.9000	0.9100	0.8700	0.8700	0.000%	65,440	-51.724%
2024-02-02	0.9400	0.9400	0.8700	0.8700	-6.452%	35,652	-51.724%
2024-02-01	0.9700	0.9700	0.9200	0.9300	-3.125%	55,562	-54.839%
2024-01-31	0.9600	1.0000	0.9000	0.9600	-4.000%	126,518	-56.250%
2024-01-30	1.0500	1.0700	0.9900	1.0000	-0.990%	73,138	-58.000%
2024-01-29	0.9400	1.0800	0.9400	1.0100	+10.989%	259,435	-58.416%
2024-01-26	0.9200	1.0300	0.8400	0.9100	-5.208%	238,775	-53.846%
2024-01-25	1.0800	1.0800	0.9500	0.9600	-13.514%	220,144	-56.250%
2024-01-24	1.1600	1.3200	0.9200	1.1100	+3.738%	1,020,891	-62.162%
2024-01-23	0.7500	1.1000	0.7200	1.0700	+57.353%	513,668	-60.748%
2024-01-22	0.6800	0.7200	0.6800	0.6800	0.000%	148,260	-38.235%
2024-01-19	0.7300	0.7500	0.6800	0.6800	-10.526%	264,599	-38.235%
2024-01-18	0.8800	0.8800	0.7600	0.7600	-11.628%	136,107	-44.737%
2024-01-17	0.8700	0.8800	0.8500	0.8600	-1.149%	57,030	-51.163%
2024-01-16	0.9100	0.9200	0.8600	0.8700	-6.452%	95,164	-51.724%
2024-01-15	0.9100	0.9500	0.9100	0.9300	+3.333%	75,494	-54.839%
2024-01-12	0.9200	0.9200	0.9000	0.9000	-2.174%	54,238	-53.333%
2024-01-11	1.0000	1.0100	0.9100	0.9200	-5.155%	64,899	-54.348%
2024-01-10	0.9500	1.1000	0.8500	0.9700	-1.020%	331,810	-56.701%
2024-01-09	0.9600	1.0000	0.9600	0.9800	0.000%	86,599	-57.143%
2024-01-08	0.9900	1.0000	0.9600	0.9800	-2.970%	110,214	-57.143%
2024-01-05	1.0200	1.0200	1.0000	1.0100	-0.980%	49,918	-58.416%
2024-01-04	1.0000	1.0200	1.0000	1.0200	+0.990%	28,250	-58.824%
2024-01-03	1.0000	1.0100	0.9900	1.0100	+1.000%	61,020	-58.416%
2024-01-02	1.0100	1.0400	1.0000	1.0000	-3.846%	184,081	-58.000%
2023-12-29	1.0300	1.0500	1.0200	1.0400	-0.952%	66,376	-59.615%
2023-12-28	1.0600	1.0600	1.0300	1.0500	-0.943%	61,298	-60.000%
2023-12-27	1.0500	1.0700	1.0500	1.0600	+2.913%	118,465	-60.377%
2023-12-22	1.0400	1.0700	1.0300	1.0300	-1.905%	96,522	-59.223%
2023-12-21	1.0600	1.0700	1.0400	1.0500	-0.943%	33,374	-60.000%
2023-12-20	1.0700	1.0900	1.0500	1.0600	-1.852%	45,122	-60.377%
2023-12-19	1.0600	1.1100	1.0600	1.0800	+0.935%	76,074	-61.111%
2023-12-18	1.0600	1.0900	1.0600	1.0700	-2.727%	45,681	-60.748%
2023-12-15	1.1300	1.1300	1.0800	1.1000	-0.901%	99,763	-61.818%
2023-12-14	1.1100	1.1400	1.1000	1.1100	-4.310%	61,181	-62.162%
2023-12-13	1.1100	1.1600	1.0900	1.1600	+1.754%	98,285	-63.793%
2023-12-12	1.1500	1.1500	1.1200	1.1400	-1.724%	25,864	-63.158%
2023-12-11	1.1700	1.2000	1.1300	1.1600	-4.132%	42,298	-63.793%
2023-12-08	1.1700	1.2100	1.1300	1.2100	+1.681%	53,371	-65.289%
2023-12-07	1.2000	1.2000	1.1300	1.1900	-1.653%	114,140	-64.706%
2023-12-06	1.2800	1.2900	1.2000	1.2100	-3.968%	105,335	-65.289%
2023-12-05	1.3200	1.3200	1.2100	1.2600	-8.696%	155,919	-66.667%
2023-12-04	1.2000	1.4400	1.1800	1.3800	+17.949%	484,599	-69.565%
2023-12-01	1.0400	1.1700	1.0200	1.1700	+14.706%	140,845	-64.103%
2023-11-30	1.0200	1.0400	1.0100	1.0200	-0.971%	58,509	-58.824%
2023-11-29	1.0200	1.0400	1.0100	1.0300	0.000%	46,974	-59.223%
2023-11-28	1.0300	1.0500	0.9900	1.0300	-2.830%	233,062	-59.223%
2023-11-27	1.0800	1.0900	1.0100	1.0600	-7.018%	267,837	-60.377%
2023-11-24	1.1600	1.1600	1.0800	1.1400	-2.564%	341,197	-63.158%
2023-11-23	1.2200	1.2200	1.1400	1.1700	-7.143%	303,322	-64.103%
2023-11-22	1.2900	1.2900	1.2300	1.2600	-4.545%	264,475	-66.667%
2023-11-21	1.3000	1.3200	1.2600	1.3200	+1.538%	150,885	-68.182%
2023-11-20	1.3000	1.3300	1.2900	1.3000	0.000%	182,167	-67.692%
2023-11-17	1.3300	1.3400	1.3000	1.3000	-2.256%	175,551	-67.692%
2023-11-16	1.3500	1.3700	1.3300	1.3300	+0.758%	154,156	-68.421%
2023-11-15	1.3600	1.3700	1.3100	1.3200	-2.222%	338,633	-68.182%
2023-11-14	1.4000	1.4200	1.3300	1.3500	-2.878%	329,061	-68.889%
2023-11-13	1.4300	1.4500	1.3800	1.3900	-2.797%	115,544	-69.784%
2023-11-10	1.4000	1.4700	1.3400	1.4300	+5.926%	518,482	-70.629%
2023-11-09	1.3500	1.4000	1.3000	1.3500	+3.053%	212,314	-68.889%
2023-11-08	1.4100	1.4100	1.2500	1.3100	-2.963%	545,560	-67.939%
2023-11-07	1.4400	1.4400	1.3200	1.3500	-7.534%	326,401	-68.889%
2023-11-06	1.5700	1.5800	1.4300	1.4600	-5.195%	270,842	-71.233%
2023-11-03	1.6200	1.7600	1.5300	1.5400	+1.316%	963,512	-72.727%
2023-11-02	1.3100	1.5200	1.2800	1.5200	+20.635%	736,826	-72.368%
2023-11-01	1.3100	1.3100	1.2500	1.2600	-0.787%	181,752	-66.667%
2023-10-31	1.3400	1.3400	1.2600	1.2700	-5.224%	520,446	-66.929%
2023-10-30	1.3800	1.4400	1.3100	1.3400	-4.286%	273,959	-68.657%
2023-10-27	1.3700	1.4500	1.3400	1.4000	+1.449%	244,282	-70.000%
2023-10-26	1.4800	1.4800	1.2800	1.3800	-6.122%	1,191,853	-69.565%
2023-10-25	1.5100	1.5100	1.4700	1.4700	-6.962%	317,130	-71.429%
2023-10-24	1.4200	1.5800	1.4100	1.5800	+7.483%	143,088	-73.418%
2023-10-23	1.4700	1.4900	1.4100	1.4700	-0.676%	320,417	-71.429%
2023-10-20	1.5300	1.5300	1.4700	1.4800	-2.632%	162,975	-71.622%
2023-10-19	1.5300	1.5600	1.4700	1.5200	-3.185%	362,380	-72.368%
2023-10-18	1.6100	1.6400	1.5200	1.5700	-2.484%	662,941	-73.248%
2023-10-17	1.6000	1.6400	1.5500	1.6100	-1.829%	417,697	-73.913%
2023-10-16	1.7800	1.8000	1.5600	1.6400	-10.870%	1,167,864	-74.390%
2023-10-13	1.9000	2.0500	1.8100	1.8400	-0.541%	1,323,056	-77.174%
2023-10-12	2.4200	2.4200	1.7200	1.8500	-20.601%	2,373,999	-77.297%
2023-10-11	1.9700	2.4200	1.9200	2.3300	+32.386%	2,671,889	-81.974%
2023-10-10	1.3400	1.9000	1.3200	1.7600	+35.385%	2,229,803	-76.136%
2023-10-06	1.4500	1.4500	1.2500	1.3000	-13.333%	1,388,380	-67.692%
2023-10-05	1.8100	1.8500	1.4900	1.5000	-16.667%	1,392,755	-72.000%
2023-10-04	2.0000	2.0000	1.7600	1.8000	-7.692%	1,572,196	-76.667%
2023-10-03	1.9100	1.9500	1.8000	1.9500	-2.500%	660,323	-78.462%
2023-10-02	2.2000	2.2000	1.9900	2.0000	-9.091%	786,559	-79.000%
2023-09-29	2.2800	2.3200	2.1600	2.2000	-0.901%	1,040,015	-80.909%
2023-09-28	2.4700	2.5100	2.1900	2.2200	-9.016%	766,120	-81.081%
2023-09-27	2.6200	2.6300	2.4400	2.4400	-6.154%	955,448	-82.787%
2023-09-26	2.7800	2.7800	2.5900	2.6000	-6.475%	550,818	-83.846%
2023-09-25	2.9600	2.9900	2.7700	2.7800	-6.081%	1,182,220	-84.892%
2023-09-22	2.9400	3.0000	2.9300	2.9600	+0.339%	224,227	-85.811%
2023-09-21	2.9700	3.0000	2.8500	2.9500	-0.673%	258,645	-85.763%
2023-09-20	3.0200	3.0400	2.9400	2.9700	-1.329%	401,079	-85.859%
2023-09-19	3.0300	3.0300	2.9600	3.0100	0.000%	321,959	-86.047%
2023-09-18	3.0500	3.0600	2.9900	3.0100	0.000%	919,348	-86.047%
2023-09-15	3.0200	3.0400	2.9600	3.0100	+3.082%	921,976	-86.047%
2023-09-14	2.8300	2.9600	2.7900	2.9200	+5.415%	798,233	-85.616%
2023-09-13	2.8100	2.8200	2.7100	2.7700	-0.360%	357,578	-84.838%
2023-09-12	2.8000	2.8300	2.7100	2.7800	-0.714%	479,720	-84.892%
2023-09-11	2.9000	2.9000	2.7500	2.8000	-3.448%	534,881	-85.000%
2023-09-08	2.9400	2.9800	2.8800	2.9000	0.000%	563,490	-85.517%
2023-09-07	2.9300	3.0200	2.9000	2.9000	+0.346%	779,263	-85.517%
2023-09-06	3.0000	3.0500	2.8900	2.8900	-3.987%	902,269	-85.467%
2023-09-05	3.0700	3.1100	2.8900	3.0100	+0.333%	1,176,480	-86.047%
2023-09-01	3.0500	3.1700	2.9900	3.0000	-1.639%	892,730	-86.000%
2023-08-31	3.1000	3.1100	3.0300	3.0500	-1.613%	834,874	-86.230%
2023-08-30	3.1400	3.1600	3.0600	3.1000	0.000%	597,472	-86.452%
2023-08-29	3.1300	3.1900	3.0900	3.1000	-0.322%	762,171	-86.452%
2023-08-28	3.2300	3.2400	3.0700	3.1100	-2.813%	1,114,420	-86.495%
2023-08-25	3.4000	3.4000	3.1900	3.2000	-5.605%	633,834	-86.875%
2023-08-24	3.2900	3.4000	3.2400	3.3900	+4.308%	538,473	-87.611%
2023-08-23	3.3200	3.3400	3.2500	3.2500	-1.216%	483,120	-87.077%
2023-08-22	3.3500	3.3600	3.2700	3.2900	-0.303%	813,232	-87.234%
2023-08-21	3.1500	3.3600	3.1300	3.3000	+6.452%	627,193	-87.273%
2023-08-18	3.2500	3.2600	3.1000	3.1000	-7.463%	942,143	-86.452%
2023-08-17	3.5000	3.5100	3.3400	3.3500	-3.458%	683,415	-87.463%
2023-08-16	3.5800	3.5900	3.3700	3.4700	-1.977%	655,273	-87.896%
2023-08-15	3.6100	3.6200	3.4300	3.5400	-0.840%	512,590	-88.136%
2023-08-14	3.6500	3.6900	3.5600	3.5700	-0.833%	1,283,777	-88.235%
2023-08-11	3.4100	3.6500	3.4000	3.6000	+6.195%	778,393	-88.333%
2023-08-10	3.1400	3.3900	3.1300	3.3900	+7.619%	295,852	-87.611%
2023-08-09	3.1500	3.2000	3.1200	3.1500	0.000%	271,966	-86.667%
2023-08-08	3.2400	3.2400	3.1400	3.1500	-1.563%	597,923	-86.667%
2023-08-04	3.3000	3.3000	3.2000	3.2000	-1.538%	715,690	-86.875%
2023-08-03	3.2600	3.3300	3.2400	3.2500	0.000%	432,245	-87.077%
2023-08-02	3.2900	3.3000	3.1900	3.2500	-0.612%	559,474	-87.077%
2023-08-01	3.3100	3.3100	3.2700	3.2700	-0.909%	436,939	-87.156%
2023-07-31	3.3400	3.3500	3.2900	3.3000	0.000%	890,675	-87.273%
2023-07-28	3.3300	3.3500	3.2700	3.3000	+0.304%	551,471	-87.273%
2023-07-27	3.3800	3.3900	3.2900	3.2900	-2.374%	813,283	-87.234%
2023-07-26	3.3600	3.3800	3.3300	3.3700	+0.597%	525,774	-87.537%
2023-07-25	3.3300	3.3500	3.3100	3.3500	+1.515%	521,732	-87.463%
2023-07-24	3.3500	3.3800	3.2700	3.3000	0.000%	866,386	-87.273%
2023-07-21	3.4000	3.4200	3.2900	3.3000	-1.493%	844,479	-87.273%
2023-07-20	3.4100	3.4100	3.3450	3.3500	-1.471%	608,555	-87.463%
2023-07-19	3.3800	3.4100	3.3700	3.4000	+0.890%	629,867	-87.647%
2023-07-18	3.3400	3.3800	3.3300	3.3700	+2.121%	564,297	-87.537%
2023-07-17	3.4000	3.4100	3.3000	3.3000	-1.493%	1,237,082	-87.273%
2023-07-14	3.3800	3.4000	3.3000	3.3500	-0.593%	801,138	-87.463%
2023-07-13	3.3600	3.3800	3.3500	3.3700	+0.298%	500,911	-87.537%
2023-07-12	3.3400	3.3600	3.3100	3.3600	+1.818%	461,967	-87.500%
2023-07-11	3.3500	3.3500	3.2800	3.3000	0.000%	567,100	-87.273%
2023-07-10	3.3900	3.4000	3.3000	3.3000	0.000%	1,065,900	-87.273%
2023-07-07	3.3700	3.3800	3.2600	3.3000	0.000%	695,764	-87.273%
2023-07-06	3.3600	3.3700	3.2700	3.3000	0.000%	365,729	-87.273%
2023-07-05	3.3400	3.3600	3.2900	3.3000	0.000%	693,287	-87.273%
2023-07-04	3.3200	3.3600	3.2900	3.3000	+4.762%	1,148,215	-87.273%
2023-06-30	3.1300	3.1600	3.1200	3.1500	+1.613%	486,694	-86.667%
2023-06-29	3.1000	3.1200	3.0700	3.1000	0.000%	129,264	-86.452%
2023-06-28	3.0900	3.1100	3.0700	3.1000	+0.324%	136,582	-86.452%
2023-06-27	3.0200	3.1000	3.0100	3.0900	+3.000%	171,643	-86.408%
2023-06-26	3.0400	3.0500	2.9800	3.0000	0.000%	277,290	-86.000%
2023-06-23	3.0400	3.0700	2.9900	3.0000	0.000%	230,621	-86.000%
2023-06-22	3.0300	3.0800	2.9900	3.0000	0.000%	175,711	-86.000%
2023-06-21	3.0800	3.0900	3.0000	3.0000	-2.597%	253,799	-86.000%
2023-06-20	3.0100	3.0900	3.0100	3.0800	+2.667%	191,011	-86.364%
2023-06-19	3.0600	3.0600	2.9900	3.0000	0.000%	188,107	-86.000%
2023-06-16	3.0400	3.0400	2.9800	3.0000	-0.662%	269,422	-86.000%
2023-06-15	3.0700	3.0700	2.9800	3.0200	+0.667%	335,654	-86.093%
2023-06-14	3.0400	3.0800	2.9900	3.0000	0.000%	312,045	-86.000%
2023-06-13	3.0800	3.0800	2.9600	3.0000	0.000%	301,665	-86.000%
2023-06-12	3.0600	3.0800	2.9800	3.0000	+2.041%	372,168	-86.000%
2023-06-09	3.0700	3.0700	2.9200	2.9400	-2.326%	300,177	-85.714%
2023-06-08	3.0700	3.0700	2.9600	3.0100	-1.954%	146,611	-86.047%
2023-06-07	3.0000	3.1000	2.9000	3.0700	+2.676%	144,199	-86.319%
2023-06-06	3.0500	3.0700	2.9900	2.9900	0.000%	157,493	-85.953%
2023-06-05	3.0500	3.0800	2.9900	2.9900	0.000%	170,141	-85.953%
2023-06-02	3.0800	3.0800	2.9900	2.9900	-0.333%	193,128	-85.953%
2023-06-01	3.0500	3.0700	2.9900	3.0000	+1.010%	188,264	-86.000%
2023-05-31	3.0700	3.0700	2.9700	2.9700	-2.623%	133,733	-85.859%
2023-05-30	3.0300	3.0700	3.0000	3.0500	+1.329%	165,331	-86.230%
2023-05-29	3.0900	3.1000	3.0000	3.0100	-2.903%	76,410	-86.047%
2023-05-26	3.0500	3.1000	3.0300	3.1000	+2.990%	163,137	-86.452%
2023-05-25	3.0900	3.1000	3.0100	3.0100	-0.331%	167,101	-86.047%
2023-05-24	3.0900	3.0900	3.0200	3.0200	-0.658%	158,595	-86.093%
2023-05-23	3.1100	3.1400	3.0300	3.0400	0.000%	312,337	-86.184%
2023-05-19	3.1000	3.1000	3.0300	3.0400	+0.330%	82,508	-86.184%
2023-05-18	3.0900	3.1000	3.0100	3.0300	0.000%	70,121	-86.139%
2023-05-17	3.1200	3.1200	3.0300	3.0300	-3.195%	28,616	-86.139%
2023-05-16	3.1000	3.2000	3.0300	3.1300	+2.623%	59,903	-86.581%
2023-05-15	3.1000	3.1700	3.0200	3.0500	0.000%	134,925	-86.230%
2023-05-12	3.1600	3.1600	3.0500	3.0500	-1.294%	169,138	-86.230%
2023-05-11	3.1200	3.1400	3.0600	3.0900	+1.311%	99,706	-86.408%
2023-05-10	3.1900	3.1900	3.0300	3.0500	-1.294%	100,735	-86.230%
2023-05-09	3.2400	3.2400	3.0900	3.0900	-0.962%	54,850	-86.408%
2023-05-08	3.2200	3.2900	3.1000	3.1200	+0.971%	60,864	-86.538%
2023-05-05	3.1400	3.1400	3.0800	3.0900	0.000%	32,304	-86.408%
2023-05-04	3.1000	3.1600	3.0600	3.0900	+1.311%	29,121	-86.408%
2023-05-03	3.2500	3.2500	3.0500	3.0500	-2.244%	109,390	-86.230%
2023-05-02	3.2500	3.2600	3.1200	3.1200	-3.704%	76,938	-86.538%
2023-05-01	3.3800	3.3800	3.1500	3.2400	+0.621%	46,331	-87.037%
2023-04-28	3.3000	3.3300	3.2100	3.2200	-2.424%	126,373	-86.957%
2023-04-27	3.1500	3.3000	3.1000	3.3000	+7.843%	129,535	-87.273%
2023-04-26	3.1000	3.1500	3.0600	3.0600	-1.290%	118,812	-86.275%
2023-04-25	3.1500	3.1600	3.0500	3.1000	0.000%	239,871	-86.452%
2023-04-24	3.1400	3.1500	3.1000	3.1000	-0.641%	154,762	-86.452%
2023-04-21	3.1200	3.1300	3.0800	3.1200	0.000%	30,858	-86.538%
2023-04-20	3.1200	3.1500	3.0400	3.1200	+0.971%	78,777	-86.538%
2023-04-19	3.1500	3.1700	3.0700	3.0900	0.000%	110,390	-86.408%
2023-04-18	3.1100	3.1200	3.0700	3.0900	+0.980%	32,741	-86.408%
2023-04-17	3.0900	3.1500	3.0300	3.0600	+0.990%	20,724	-86.275%
2023-04-14	3.1700	3.1700	3.0300	3.0300	-2.572%	43,395	-86.139%
2023-04-13	3.1600	3.2000	3.0700	3.1100	+0.974%	55,969	-86.495%
2023-04-12	3.1500	3.1500	3.0100	3.0800	+2.667%	21,258	-86.364%
2023-04-11	3.0900	3.0900	2.9500	3.0000	+1.695%	65,786	-86.000%
2023-04-10	2.8500	2.9800	2.8400	2.9500	+6.498%	17,766	-85.763%
2023-04-06	2.6300	2.8000	2.6300	2.7700	+6.130%	10,708	-84.838%
2023-04-05	2.7500	2.7500	2.5100	2.6100	-3.333%	53,958	-83.908%
2023-04-04	2.8000	2.8000	2.6600	2.7000	-3.915%	14,574	-84.444%
2023-04-03	3.1900	3.1900	2.8100	2.8100	-11.076%	6,110	-85.053%
2023-03-31	3.0800	3.2000	3.0100	3.1600	-0.629%	71,748	-86.709%
2023-03-30	3.1900	3.2000	3.1200	3.1800	-0.313%	19,166	-86.792%
2023-03-29	3.2200	3.2200	3.1900	3.1900	-0.932%	28,109	-86.834%
2023-03-28	3.2400	3.2500	3.1000	3.2200	-0.617%	17,348	-86.957%
2023-03-27	3.2400	3.2400	3.2400	3.2400	0.000%	2,315	-87.037%
2023-03-24	3.2000	3.2500	3.0800	3.2400	+4.180%	57,443	-87.037%
2023-03-23	3.2500	3.2800	3.1100	3.1100	-4.308%	163,403	-86.495%
2023-03-22	3.2700	3.2900	3.1500	3.2500	-0.612%	26,695	-87.077%
2023-03-21	3.2400	3.2700	3.1300	3.2700	+1.553%	85,155	-87.156%
2023-03-20	3.1100	3.3000	3.1100	3.2200	-0.923%	20,672	-86.957%
2023-03-17	3.2700	3.3000	3.1000	3.2500	+1.562%	19,274	-87.077%
2023-03-16	3.2400	3.2500	3.2000	3.2000	+0.629%	16,744	-86.875%
2023-03-15	3.1500	3.1800	3.0500	3.1800	-0.313%	23,339	-86.792%
2023-03-14	3.2500	3.2500	3.1600	3.1900	0.000%	86,310	-86.834%
2023-03-13	3.2000	3.2500	3.1900	3.1900	+2.572%	66,679	-86.834%
2023-03-10	3.2200	3.2500	3.0100	3.1100	-3.115%	91,957	-86.495%
2023-03-09	3.2000	3.2100	3.1900	3.2100	+0.312%	151,055	-86.916%
2023-03-08	3.2100	3.2800	3.1600	3.2000	-0.312%	140,587	-86.875%
2023-03-07	3.2000	3.2400	3.1700	3.2100	+0.312%	94,372	-86.916%
2023-03-06	3.1900	3.2000	3.1600	3.2000	+1.266%	213,115	-86.875%
2023-03-03	3.1300	3.1600	3.1300	3.1600	+0.637%	88,391	-86.709%
2023-03-02	3.1400	3.1400	3.1300	3.1400	0.000%	96,075	-86.624%
2023-03-01	3.1100	3.1400	3.0800	3.1400	+0.965%	117,448	-86.624%
2023-02-28	3.1100	3.1200	3.0500	3.1100	0.000%	108,076	-86.495%
2023-02-27	3.1100	3.1100	3.0500	3.1100	+1.967%	83,676	-86.495%
2023-02-24	3.1100	3.1100	3.0400	3.0500	+0.329%	72,826	-86.230%
2023-02-23	3.0800	3.0800	3.0200	3.0400	+1.333%	15,976	-86.184%
2023-02-22	3.0000	3.0500	2.9500	3.0000	-1.961%	72,156	-86.000%
2023-02-21	3.0500	3.0600	3.0100	3.0600	+2.000%	142,206	-86.275%
2023-02-17	3.0800	3.1400	3.0000	3.0000	-0.332%	80,659	-86.000%
2023-02-16	3.0800	3.0800	2.9000	3.0100	+1.689%	8,846	-86.047%
2023-02-15	2.9900	3.1500	2.9600	2.9600	+2.778%	40,355	-85.811%
2023-02-14	3.0500	3.0500	2.6000	2.8800	-5.574%	162,326	-85.417%
2023-02-13	2.7600	3.0500	2.7600	3.0500	+1.329%	42,679	-86.230%
2023-02-10	3.0500	3.0500	2.9300	3.0100	+2.730%	35,270	-86.047%
2023-02-09	2.9500	2.9500	2.8200	2.9300	+6.545%	23,905	-85.666%
2023-02-08	2.9000	2.9700	2.7500	2.7500	-1.786%	57,098	-84.727%
2023-02-07	2.7700	2.9700	2.6900	2.8000	-0.356%	51,646	-85.000%
2023-02-06	2.8300	2.8500	2.7500	2.8100	-1.404%	38,808	-85.053%
2023-02-03	2.9400	2.9400	2.6000	2.8500	+8.779%	1,851	-85.263%
2023-02-02	2.5800	2.6700	2.5800	2.6200	+1.158%	3,599	-83.969%
2023-02-01	2.6500	2.7800	2.5900	2.5900	-1.894%	6,000	-83.784%
2023-01-31	2.6300	2.6400	2.5800	2.6400	+2.326%	10,650	-84.091%
2023-01-30	2.6000	2.6000	2.5800	2.5800	-1.149%	7,600	-83.721%
2023-01-27	2.6300	2.6300	2.6100	2.6100	+0.772%	6,400	-83.908%
2023-01-26	2.5800	2.6300	2.5800	2.5900	+0.388%	12,000	-83.784%
2023-01-25	2.5900	2.5900	2.5800	2.5800	0.000%	1,100	-83.721%
2023-01-24	2.5800	2.6000	2.5800	2.5800	0.000%	24,906	-83.721%
2023-01-23	2.6000	2.6000	2.5800	2.5800	0.000%	5,315	-83.721%
2023-01-20	2.5800	2.5800	2.5800	2.5800	-0.769%	6,900	-83.721%
2023-01-19	2.6200	2.6200	2.5800	2.6000	+0.775%	35,057	-83.846%
2023-01-18	2.5800	2.5800	2.5800	2.5800	0.000%	17,604	-83.721%
2023-01-17	2.6100	2.6100	2.5800	2.5800	-2.273%	3,200	-83.721%
2023-01-16	2.6000	2.6400	2.5800	2.6400	+0.380%	6,200	-84.091%
2023-01-13	2.6400	2.6400	2.5800	2.6300	+1.938%	17,400	-84.030%
2023-01-12	2.5800	2.6000	2.5800	2.5800	0.000%	17,556	-83.721%
2023-01-11	2.6200	2.6200	2.5800	2.5800	0.000%	15,030	-83.721%
2023-01-10	2.5800	2.6200	2.5800	2.5800	-0.769%	17,505	-83.721%
2023-01-09	2.6000	2.6000	2.5800	2.6000	+0.775%	2,002	-83.846%
2023-01-06	2.5600	2.5900	2.5600	2.5800	+0.781%	18,600	-83.721%
2023-01-05	2.5700	2.5800	2.5500	2.5600	-0.775%	67,972	-83.594%
2023-01-04	2.6000	2.6000	2.5600	2.5800	-1.901%	13,750	-83.721%
2023-01-03	2.6000	2.6900	2.5200	2.6300	-2.593%	30,009	-84.030%
2022-12-30	2.7000	2.7000	2.7000	2.7000	0.000%	300	-84.444%
2022-12-29	2.6900	2.7000	2.6800	2.7000	+0.372%	10,900	-84.444%
2022-12-28	2.6900	2.6900	2.6900	2.6900	0.000%	4,713	-84.387%

.dark-mode .jnr9Gj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnr9Gj{ color: #333333; background-color: white; border: 2px solid #333333; }ABRARBOR METALS CORPstock CVE

ABR
ARBOR METALS CORP
stock CVE