Aranjin Resources Ltd (ARJN)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 10 | 0.2 | 0.22 | 0.2 | 375 | 0.21333333 | CS |
| 4 | 0.02 | 10 | 0.2 | 0.22 | 0.2 | 1340 | 0.2010661 | CS |
| 12 | 0.215 | 4300 | 0.005 | 0.22 | 0.005 | 307975 | 0.00533474 | CS |
| 26 | 0.21 | 2100 | 0.01 | 0.22 | 0.005 | 243645 | 0.00584963 | CS |
| 52 | 0.2 | 1000 | 0.02 | 0.22 | 0.005 | 229159 | 0.00869176 | CS |
| 156 | 0.17 | 340 | 0.05 | 0.22 | 0.005 | 190283 | 0.02607103 | CS |
| 260 | 0.19 | 633.333333333 | 0.03 | 0.22 | 0.005 | 189466 | 0.03286917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1721252400 | 0.22 | 0.02 | 10.00 | 0.22 | 0.22 | 0.22 | 500 |
| 1721166000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1721079600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 250 |
| 1720820400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720734000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 500 |
| 1720647600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720561200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720474800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720215600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720129200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1720042800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1719956400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1719610800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1719524400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 6000 |
| 1719438000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 5 |
| 1719351600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1719265200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1125 |
| 1719006000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1000 |
| 1718919600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1718833200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 6 |
| 1718746800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1718660400 | 0.2 | 0.195 | 3,900.00 | 0.2 | 0.2 | 0.2 | 2 |
| 1718401200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 717000 |
| 1718314800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718228400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718142000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718055600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717796400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717710000 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1717623600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717537200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1717450800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1165000 |
| 1717191600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 500000 |
| 1717105200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3097054 |
| 1717018800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716932400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1716846000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716586800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1716500400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716414000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1716327600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 50000 |
| 1715982000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715895600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715809200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715722800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715636400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715377200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715290800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715204400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715118000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1715031600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714772400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714686000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100 |
| 1714599600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714513200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714426800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714167600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714081200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1251000 |
| 1713994800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1713908400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 486000 |
| 1713822000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1713562800 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
