Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arbor Metals Corp (ABR)
Arbor Metals Corp (ABR) Historical

ABR Arbor Metals Corp

0.39

0.00 (0.00%)

Sep 20 2024 - Closed

Delayed by 15 minutes

ABR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.39	0.00	0.00%	0.42	0.42	0.375	49,630
Sep 18 2024	0.39	-0.015	-3.70%	0.40	0.41	0.39	56,590
Sep 17 2024	0.405	0.02	5.19%	0.40	0.42	0.395	136,343
Sep 16 2024	0.385	-0.015	-3.75%	0.385	0.40	0.385	28,460
Sep 13 2024	0.40	0.015	3.90%	0.395	0.40	0.38	26,113
Sep 12 2024	0.385	-0.015	-3.75%	0.39	0.40	0.38	68,661
Sep 11 2024	0.40	-0.01	-2.44%	0.40	0.41	0.38	144,311
Sep 10 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Sep 09 2024	0.41	0.00	0.00%	0.395	0.415	0.395	15,322
Sep 06 2024	0.41	-0.02	-4.65%	0.415	0.44	0.41	10,797
Sep 05 2024	0.43	-0.03	-6.52%	0.425	0.435	0.42	26,092
Sep 04 2024	0.46	0.025	5.75%	0.44	0.46	0.44	20,986
Sep 03 2024	0.435	-0.005	-1.14%	0.435	0.435	0.42	31,590
Aug 30 2024	0.44	0.01	2.33%	0.43	0.47	0.43	21,910
Aug 29 2024	0.43	-0.01	-2.27%	0.415	0.46	0.415	12,163
Aug 28 2024	0.44	-0.02	-4.35%	0.45	0.45	0.425	34,565
Aug 27 2024	0.46	0.03	6.98%	0.455	0.46	0.45	30,687
Aug 26 2024	0.43	-0.03	-6.52%	0.46	0.475	0.43	66,868
Aug 23 2024	0.46	-0.02	-4.17%	0.485	0.485	0.455	37,861
Aug 22 2024	0.48	0.01	2.13%	0.485	0.485	0.45	19,222
Aug 21 2024	0.47	-0.005	-1.05%	0.46	0.47	0.455	10,347
Aug 20 2024	0.475	0.01	2.15%	0.47	0.485	0.45	47,179
Aug 19 2024	0.465	-0.015	-3.13%	0.475	0.49	0.46	41,145
Aug 16 2024	0.48	0.005	1.05%	0.475	0.48	0.475	3,478
Aug 15 2024	0.475	0.005	1.06%	0.465	0.485	0.465	18,202
Aug 14 2024	0.47	-0.04	-7.84%	0.47	0.47	0.47	2,206
Aug 13 2024	0.51	0.01	2.00%	0.495	0.51	0.495	20,379
Aug 12 2024	0.50	0.025	5.26%	0.50	0.50	0.50	19,425
Aug 09 2024	0.475	-0.02	-4.04%	0.50	0.51	0.475	19,088
Aug 08 2024	0.495	0.045	10.00%	0.48	0.495	0.48	8,292
Aug 07 2024	0.45	-0.03	-6.25%	0.485	0.485	0.45	11,803
Aug 06 2024	0.48	-0.04	-7.69%	0.475	0.48	0.475	12,675
Aug 02 2024	0.52	0.03	6.12%	0.52	0.52	0.48	23,127
Aug 01 2024	0.49	-0.04	-7.55%	0.54	0.54	0.49	21,922
Jul 31 2024	0.53	0.00	0.00%	0.54	0.56	0.53	132,297
Jul 30 2024	0.53	0.00	0.00%	0.53	0.54	0.52	70,738
Jul 29 2024	0.53	0.02	3.92%	0.51	0.53	0.50	202,720
Jul 26 2024	0.51	0.02	4.08%	0.50	0.54	0.50	150,834
Jul 25 2024	0.49	0.04	8.89%	0.45	0.49	0.45	61,783
Jul 24 2024	0.45	-0.01	-2.17%	0.45	0.46	0.445	10,604
Jul 23 2024	0.46	0.025	5.75%	0.45	0.46	0.44	42,064
Jul 22 2024	0.435	-0.01	-2.25%	0.44	0.445	0.435	13,814
Jul 19 2024	0.445	0.015	3.49%	0.445	0.445	0.445	8,096
Jul 18 2024	0.43	-0.02	-4.44%	0.43	0.43	0.43	6,734
Jul 17 2024	0.45	0.03	7.14%	0.43	0.46	0.425	93,567
Jul 16 2024	0.42	0.01	2.44%	0.41	0.42	0.41	8,945
Jul 15 2024	0.41	0.015	3.80%	0.415	0.42	0.395	8,212
Jul 12 2024	0.395	-0.005	-1.25%	0.385	0.41	0.385	25,440
Jul 11 2024	0.40	0.00	0.00%	0.40	0.40	0.40	31,725
Jul 10 2024	0.40	0.01	2.56%	0.39	0.40	0.385	16,085
Jul 09 2024	0.39	0.00	0.00%	0.37	0.39	0.37	12,734
Jul 08 2024	0.39	-0.01	-2.50%	0.40	0.40	0.39	12,964
Jul 05 2024	0.40	0.02	5.26%	0.39	0.40	0.37	106,385
Jul 04 2024	0.38	0.00	0.00%	0.40	0.40	0.38	27,436
Jul 03 2024	0.38	-0.01	-2.56%	0.39	0.40	0.365	31,748
Jul 02 2024	0.39	0.00	0.00%	0.40	0.41	0.39	41,065
Jun 28 2024	0.39	0.02	5.41%	0.38	0.40	0.38	46,275
Jun 27 2024	0.37	-0.055	-12.94%	0.365	0.41	0.365	19,524
Jun 26 2024	0.425	0.005	1.19%	0.41	0.425	0.375	88,168
Jun 25 2024	0.42	-0.005	-1.18%	0.435	0.435	0.42	14,512
Jun 24 2024	0.425	-0.025	-5.56%	0.44	0.44	0.425	34,020

Delayed Upgrade Clock