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	0.44	0.44	0.420	0.42	-6.667%	34,020	0.000%
2024-06-21	0.46	0.46	0.410	0.45	-6.250%	76,659	-6.667%
2024-06-20	0.47	0.48	0.470	0.48	0.000%	38,511	-12.500%
2024-06-19	0.49	0.50	0.450	0.48	-2.041%	169,556	-12.500%
2024-06-18	0.52	0.52	0.490	0.49	-3.922%	20,290	-14.286%
2024-06-17	0.49	0.51	0.490	0.51	-1.923%	42,273	-17.647%
2024-06-14	0.52	0.52	0.510	0.52	-1.887%	7,487	-19.231%
2024-06-13	0.55	0.55	0.530	0.53	-5.357%	19,562	-20.755%
2024-06-12	0.54	0.57	0.530	0.56	+3.704%	39,558	-25.000%
2024-06-11	0.54	0.54	0.530	0.54	-1.818%	23,345	-22.222%
2024-06-10	0.56	0.56	0.550	0.55	-3.509%	21,315	-23.636%
2024-06-07	0.53	0.57	0.530	0.57	0.000%	106,516	-26.316%
2024-06-06	0.53	0.57	0.530	0.57	0.000%	19,813	-26.316%
2024-06-05	0.55	0.57	0.530	0.57	0.000%	31,284	-26.316%
2024-06-04	0.56	0.57	0.550	0.57	0.000%	20,088	-26.316%
2024-06-03	0.56	0.57	0.560	0.57	0.000%	10,772	-26.316%
2024-05-31	0.56	0.57	0.550	0.57	+3.636%	14,075	-26.316%
2024-05-30	0.55	0.57	0.550	0.55	0.000%	107,815	-23.636%
2024-05-29	0.56	0.57	0.550	0.55	0.000%	41,762	-23.636%
2024-05-28	0.55	0.57	0.550	0.55	-1.786%	47,949	-23.636%
2024-05-27	0.56	0.57	0.560	0.56	-3.448%	11,942	-25.000%
2024-05-24	0.58	0.58	0.580	0.58	0.000%	30,126	-27.586%
2024-05-23	0.55	0.58	0.550	0.58	+1.754%	12,760	-27.586%
2024-05-22	0.56	0.57	0.550	0.57	0.000%	11,409	-26.316%
2024-05-21	0.57	0.59	0.550	0.57	-5.000%	24,667	-26.316%
2024-05-17	0.56	0.60	0.560	0.60	+3.448%	15,803	-30.000%
2024-05-16	0.55	0.58	0.530	0.58	+5.455%	216,725	-27.586%
2024-05-15	0.57	0.60	0.550	0.55	-3.509%	210,714	-23.636%
2024-05-14	0.57	0.58	0.570	0.57	-1.724%	29,273	-26.316%
2024-05-13	0.58	0.58	0.570	0.58	-4.918%	3,206	-27.586%
2024-05-10	0.57	0.61	0.560	0.61	+8.929%	24,718	-31.148%
2024-05-09	0.59	0.61	0.560	0.56	-6.667%	11,893	-25.000%
2024-05-08	0.59	0.61	0.580	0.60	0.000%	17,747	-30.000%
2024-05-07	0.60	0.61	0.590	0.60	+1.695%	78,837	-30.000%
2024-05-06	0.56	0.60	0.560	0.59	+9.259%	26,905	-28.814%
2024-05-02	0.55	0.55	0.540	0.54	-1.818%	16,485	-22.222%
2024-05-01	0.57	0.57	0.550	0.55	-3.509%	7,694	-23.636%
2024-04-30	0.57	0.57	0.540	0.57	0.000%	33,660	-26.316%
2024-04-29	0.58	0.58	0.540	0.57	0.000%	80,265	-26.316%
2024-04-26	0.60	0.60	0.570	0.57	-5.000%	30,560	-26.316%
2024-04-25	0.56	0.60	0.550	0.60	+9.091%	53,802	-30.000%
2024-04-24	0.57	0.57	0.550	0.55	-3.509%	24,995	-23.636%
2024-04-23	0.57	0.57	0.570	0.57	-3.390%	5,100	-26.316%
2024-04-22	0.58	0.59	0.570	0.59	0.000%	10,829	-28.814%
2024-04-19	0.58	0.59	0.570	0.59	+1.724%	8,394	-28.814%
2024-04-18	0.59	0.61	0.560	0.58	+1.754%	28,062	-27.586%
2024-04-17	0.62	0.63	0.570	0.57	-9.524%	24,270	-26.316%
2024-04-16	0.61	0.63	0.600	0.63	0.000%	10,234	-33.333%
2024-04-15	0.61	0.64	0.610	0.63	+3.279%	13,334	-33.333%
2024-04-12	0.63	0.64	0.610	0.61	-6.154%	32,062	-31.148%
2024-04-11	0.59	0.65	0.590	0.65	+8.333%	48,374	-35.385%
2024-04-10	0.58	0.60	0.580	0.60	+5.263%	4,807	-30.000%
2024-04-09	0.57	0.60	0.570	0.57	0.000%	29,699	-26.316%
2024-04-08	0.58	0.60	0.570	0.57	+1.786%	49,486	-26.316%
2024-04-05	0.59	0.59	0.560	0.56	-5.085%	200,936	-25.000%
2024-04-04	0.56	0.60	0.550	0.59	+5.357%	272,169	-28.814%
2024-04-02	0.54	0.57	0.540	0.56	+3.704%	57,450	-25.000%
2024-04-01	0.56	0.58	0.540	0.54	-1.818%	58,406	-22.222%
2024-03-28	0.56	0.57	0.540	0.55	-5.172%	183,005	-23.636%
2024-03-27	0.62	0.62	0.580	0.58	-3.333%	100,288	-27.586%
2024-03-26	0.61	0.63	0.590	0.60	-1.639%	85,328	-30.000%
2024-03-25	0.64	0.65	0.610	0.61	-6.154%	28,032	-31.148%
2024-03-22	0.63	0.65	0.600	0.65	-1.515%	77,984	-35.385%
2024-03-21	0.68	0.69	0.660	0.66	-2.941%	81,910	-36.364%
2024-03-20	0.68	0.70	0.660	0.68	-2.857%	73,939	-38.235%
2024-03-19	0.69	0.70	0.690	0.70	-2.778%	70,978	-40.000%
2024-03-15	0.70	0.73	0.700	0.72	+1.408%	21,882	-41.667%
2024-03-14	0.70	0.71	0.700	0.71	0.000%	29,837	-40.845%
2024-03-13	0.73	0.73	0.710	0.71	-1.389%	39,547	-40.845%
2024-03-12	0.73	0.74	0.710	0.72	-2.703%	59,263	-41.667%
2024-03-11	0.74	0.75	0.700	0.74	-1.333%	37,428	-43.243%
2024-03-06	0.75	0.78	0.750	0.75	-1.316%	36,220	-44.000%
2024-03-05	0.73	0.76	0.720	0.76	+2.703%	50,603	-44.737%
2024-03-04	0.73	0.75	0.720	0.74	-1.333%	41,430	-43.243%
2024-03-01	0.75	0.75	0.720	0.75	+1.351%	41,951	-44.000%
2024-02-29	0.73	0.76	0.710	0.74	+1.370%	76,555	-43.243%
2024-02-28	0.74	0.74	0.730	0.73	-1.351%	12,569	-42.466%
2024-02-27	0.74	0.78	0.740	0.74	+1.370%	31,429	-43.243%
2024-02-26	0.73	0.76	0.730	0.73	-3.947%	38,780	-42.466%
2024-02-23	0.73	0.77	0.710	0.76	+2.703%	56,203	-44.737%
2024-02-22	0.75	0.77	0.730	0.74	-2.632%	36,556	-43.243%
2024-02-21	0.76	0.78	0.750	0.76	-1.299%	37,681	-44.737%
2024-02-20	0.79	0.79	0.760	0.77	-2.532%	55,392	-45.455%
2024-02-16	0.79	0.81	0.770	0.79	-2.469%	40,972	-46.835%
2024-02-15	0.77	0.81	0.760	0.81	+2.532%	29,331	-48.148%
2024-02-14	0.78	0.80	0.740	0.79	-3.659%	92,891	-46.835%
2024-02-13	0.83	0.83	0.780	0.82	0.000%	51,088	-48.780%
2024-02-12	0.85	0.88	0.820	0.82	-3.529%	51,920	-48.780%
2024-02-09	0.85	0.92	0.840	0.85	+3.659%	102,669	-50.588%
2024-02-08	0.84	0.89	0.820	0.82	-6.818%	77,699	-48.780%
2024-02-07	0.86	0.93	0.850	0.88	+1.149%	45,060	-52.273%
2024-02-06	0.85	0.90	0.850	0.87	0.000%	55,555	-51.724%
2024-02-05	0.90	0.91	0.870	0.87	0.000%	65,440	-51.724%
2024-02-02	0.94	0.94	0.870	0.87	-6.452%	35,652	-51.724%
2024-02-01	0.97	0.97	0.920	0.93	-3.125%	55,562	-54.839%
2024-01-31	0.96	1.00	0.900	0.96	-4.000%	126,518	-56.250%
2024-01-30	1.05	1.07	0.990	1.00	-0.990%	73,138	-58.000%
2024-01-29	0.94	1.08	0.940	1.01	+10.989%	259,435	-58.416%
2024-01-26	0.92	1.03	0.840	0.91	-5.208%	238,775	-53.846%
2024-01-25	1.08	1.08	0.950	0.96	-13.514%	220,144	-56.250%
2024-01-24	1.16	1.32	0.920	1.11	+3.738%	1,020,891	-62.162%
2024-01-23	0.75	1.10	0.720	1.07	+57.353%	513,668	-60.748%
2024-01-22	0.68	0.72	0.680	0.68	0.000%	148,260	-38.235%
2024-01-19	0.73	0.75	0.680	0.68	-10.526%	264,599	-38.235%
2024-01-18	0.88	0.88	0.760	0.76	-11.628%	136,107	-44.737%
2024-01-17	0.87	0.88	0.850	0.86	-1.149%	57,030	-51.163%
2024-01-16	0.91	0.92	0.860	0.87	-6.452%	95,164	-51.724%
2024-01-15	0.91	0.95	0.910	0.93	+3.333%	75,494	-54.839%
2024-01-12	0.92	0.92	0.900	0.90	-2.174%	54,238	-53.333%
2024-01-11	1.00	1.01	0.910	0.92	-5.155%	64,899	-54.348%
2024-01-10	0.95	1.10	0.850	0.97	-1.020%	331,810	-56.701%
2024-01-09	0.96	1.00	0.960	0.98	0.000%	86,599	-57.143%
2024-01-08	0.99	1.00	0.960	0.98	-2.970%	110,214	-57.143%
2024-01-05	1.02	1.02	1.000	1.01	-0.980%	49,918	-58.416%
2024-01-04	1.00	1.02	1.000	1.02	+0.990%	28,250	-58.824%
2024-01-03	1.00	1.01	0.990	1.01	+1.000%	61,020	-58.416%
2024-01-02	1.01	1.04	1.000	1.00	-3.846%	184,081	-58.000%
2023-12-29	1.03	1.05	1.020	1.04	-0.952%	66,376	-59.615%
2023-12-28	1.06	1.06	1.030	1.05	-0.943%	61,298	-60.000%
2023-12-27	1.05	1.07	1.050	1.06	+2.913%	118,465	-60.377%
2023-12-22	1.04	1.07	1.030	1.03	-1.905%	96,522	-59.223%
2023-12-21	1.06	1.07	1.040	1.05	-0.943%	33,374	-60.000%
2023-12-20	1.07	1.09	1.050	1.06	-1.852%	45,122	-60.377%
2023-12-19	1.06	1.11	1.060	1.08	+0.935%	76,074	-61.111%
2023-12-18	1.06	1.09	1.060	1.07	-2.727%	45,681	-60.748%
2023-12-15	1.13	1.13	1.080	1.10	-0.901%	99,763	-61.818%
2023-12-14	1.11	1.14	1.100	1.11	-4.310%	61,181	-62.162%
2023-12-13	1.11	1.16	1.090	1.16	+1.754%	98,285	-63.793%
2023-12-12	1.15	1.15	1.120	1.14	-1.724%	25,864	-63.158%
2023-12-11	1.17	1.20	1.130	1.16	-4.132%	42,298	-63.793%
2023-12-08	1.17	1.21	1.130	1.21	+1.681%	53,371	-65.289%
2023-12-07	1.20	1.20	1.130	1.19	-1.653%	114,140	-64.706%
2023-12-06	1.28	1.29	1.200	1.21	-3.968%	105,335	-65.289%
2023-12-05	1.32	1.32	1.210	1.26	-8.696%	155,919	-66.667%
2023-12-04	1.20	1.44	1.180	1.38	+17.949%	484,599	-69.565%
2023-12-01	1.04	1.17	1.020	1.17	+14.706%	140,845	-64.103%
2023-11-30	1.02	1.04	1.010	1.02	-0.971%	58,509	-58.824%
2023-11-29	1.02	1.04	1.010	1.03	0.000%	46,974	-59.223%
2023-11-28	1.03	1.05	0.990	1.03	-2.830%	233,062	-59.223%
2023-11-27	1.08	1.09	1.010	1.06	-7.018%	267,837	-60.377%
2023-11-24	1.16	1.16	1.080	1.14	-2.564%	341,197	-63.158%
2023-11-23	1.22	1.22	1.140	1.17	-7.143%	303,322	-64.103%
2023-11-22	1.29	1.29	1.230	1.26	-4.545%	264,475	-66.667%
2023-11-21	1.30	1.32	1.260	1.32	+1.538%	150,885	-68.182%
2023-11-20	1.30	1.33	1.290	1.30	0.000%	182,167	-67.692%
2023-11-17	1.33	1.34	1.300	1.30	-2.256%	175,551	-67.692%
2023-11-16	1.35	1.37	1.330	1.33	+0.758%	154,156	-68.421%
2023-11-15	1.36	1.37	1.310	1.32	-2.222%	338,633	-68.182%
2023-11-14	1.40	1.42	1.330	1.35	-2.878%	329,061	-68.889%
2023-11-13	1.43	1.45	1.380	1.39	-2.797%	115,544	-69.784%
2023-11-10	1.40	1.47	1.340	1.43	+5.926%	518,482	-70.629%
2023-11-09	1.35	1.40	1.300	1.35	+3.053%	212,314	-68.889%
2023-11-08	1.41	1.41	1.250	1.31	-2.963%	545,560	-67.939%
2023-11-07	1.44	1.44	1.320	1.35	-7.534%	326,401	-68.889%
2023-11-06	1.57	1.58	1.430	1.46	-5.195%	270,842	-71.233%
2023-11-03	1.62	1.76	1.530	1.54	+1.316%	963,512	-72.727%
2023-11-02	1.31	1.52	1.280	1.52	+20.635%	736,826	-72.368%
2023-11-01	1.31	1.31	1.250	1.26	-0.787%	181,752	-66.667%
2023-10-31	1.34	1.34	1.260	1.27	-5.224%	520,446	-66.929%
2023-10-30	1.38	1.44	1.310	1.34	-4.286%	273,959	-68.657%
2023-10-27	1.37	1.45	1.340	1.40	+1.449%	244,282	-70.000%
2023-10-26	1.48	1.48	1.280	1.38	-6.122%	1,191,853	-69.565%
2023-10-25	1.51	1.51	1.470	1.47	-6.962%	317,130	-71.429%
2023-10-24	1.42	1.58	1.410	1.58	+7.483%	143,088	-73.418%
2023-10-23	1.47	1.49	1.410	1.47	-0.676%	320,417	-71.429%
2023-10-20	1.53	1.53	1.470	1.48	-2.632%	162,975	-71.622%
2023-10-19	1.53	1.56	1.470	1.52	-3.185%	362,380	-72.368%
2023-10-18	1.61	1.64	1.520	1.57	-2.484%	662,941	-73.248%
2023-10-17	1.60	1.64	1.550	1.61	-1.829%	417,697	-73.913%
2023-10-16	1.78	1.80	1.560	1.64	-10.870%	1,167,864	-74.390%
2023-10-13	1.90	2.05	1.810	1.84	-0.541%	1,323,056	-77.174%
2023-10-12	2.42	2.42	1.720	1.85	-20.601%	2,373,999	-77.297%
2023-10-11	1.97	2.42	1.920	2.33	+32.386%	2,671,889	-81.974%
2023-10-10	1.34	1.90	1.320	1.76	+35.385%	2,229,803	-76.136%
2023-10-06	1.45	1.45	1.250	1.30	-13.333%	1,388,380	-67.692%
2023-10-05	1.81	1.85	1.490	1.50	-16.667%	1,392,755	-72.000%
2023-10-04	2.00	2.00	1.760	1.80	-7.692%	1,572,196	-76.667%
2023-10-03	1.91	1.95	1.800	1.95	-2.500%	660,323	-78.462%
2023-10-02	2.20	2.20	1.990	2.00	-9.091%	786,559	-79.000%
2023-09-29	2.28	2.32	2.160	2.20	-0.901%	1,040,015	-80.909%
2023-09-28	2.47	2.51	2.190	2.22	-9.016%	766,120	-81.081%
2023-09-27	2.62	2.63	2.440	2.44	-6.154%	955,448	-82.787%
2023-09-26	2.78	2.78	2.590	2.60	-6.475%	550,818	-83.846%
2023-09-25	2.96	2.99	2.770	2.78	-6.081%	1,182,220	-84.892%
2023-09-22	2.94	3.00	2.930	2.96	+0.339%	224,227	-85.811%
2023-09-21	2.97	3.00	2.850	2.95	-0.673%	258,645	-85.763%
2023-09-20	3.02	3.04	2.940	2.97	-1.329%	401,079	-85.859%
2023-09-19	3.03	3.03	2.960	3.01	0.000%	321,959	-86.047%
2023-09-18	3.05	3.06	2.990	3.01	0.000%	919,348	-86.047%
2023-09-15	3.02	3.04	2.960	3.01	+3.082%	921,976	-86.047%
2023-09-14	2.83	2.96	2.790	2.92	+5.415%	798,233	-85.616%
2023-09-13	2.81	2.82	2.710	2.77	-0.360%	357,578	-84.838%
2023-09-12	2.80	2.83	2.710	2.78	-0.714%	479,720	-84.892%
2023-09-11	2.90	2.90	2.750	2.80	-3.448%	534,881	-85.000%
2023-09-08	2.94	2.98	2.880	2.90	0.000%	563,490	-85.517%
2023-09-07	2.93	3.02	2.900	2.90	+0.346%	779,263	-85.517%
2023-09-06	3.00	3.05	2.890	2.89	-3.987%	902,269	-85.467%
2023-09-05	3.07	3.11	2.890	3.01	+0.333%	1,176,480	-86.047%
2023-09-01	3.05	3.17	2.990	3.00	-1.639%	892,730	-86.000%
2023-08-31	3.10	3.11	3.030	3.05	-1.613%	834,874	-86.230%
2023-08-30	3.14	3.16	3.060	3.10	0.000%	597,472	-86.452%
2023-08-29	3.13	3.19	3.090	3.10	-0.322%	762,171	-86.452%
2023-08-28	3.23	3.24	3.070	3.11	-2.813%	1,114,420	-86.495%
2023-08-25	3.40	3.40	3.190	3.20	-5.605%	633,834	-86.875%
2023-08-24	3.29	3.40	3.240	3.39	+4.308%	538,473	-87.611%
2023-08-23	3.32	3.34	3.250	3.25	-1.216%	483,120	-87.077%
2023-08-22	3.35	3.36	3.270	3.29	-0.303%	813,232	-87.234%
2023-08-21	3.15	3.36	3.130	3.30	+6.452%	627,193	-87.273%
2023-08-18	3.25	3.26	3.100	3.10	-7.463%	942,143	-86.452%
2023-08-17	3.50	3.51	3.340	3.35	-3.458%	683,415	-87.463%
2023-08-16	3.58	3.59	3.370	3.47	-1.977%	655,273	-87.896%
2023-08-15	3.61	3.62	3.430	3.54	-0.840%	512,590	-88.136%
2023-08-14	3.65	3.69	3.560	3.57	-0.833%	1,283,777	-88.235%
2023-08-11	3.41	3.65	3.400	3.60	+6.195%	778,393	-88.333%
2023-08-10	3.14	3.39	3.130	3.39	+7.619%	295,852	-87.611%
2023-08-09	3.15	3.20	3.120	3.15	0.000%	271,966	-86.667%
2023-08-08	3.24	3.24	3.140	3.15	-1.563%	597,923	-86.667%
2023-08-04	3.30	3.30	3.200	3.20	-1.538%	715,690	-86.875%
2023-08-03	3.26	3.33	3.240	3.25	0.000%	432,245	-87.077%
2023-08-02	3.29	3.30	3.190	3.25	-0.612%	559,474	-87.077%
2023-08-01	3.31	3.31	3.270	3.27	-0.909%	436,939	-87.156%
2023-07-31	3.34	3.35	3.290	3.30	0.000%	890,675	-87.273%
2023-07-28	3.33	3.35	3.270	3.30	+0.304%	551,471	-87.273%
2023-07-27	3.38	3.39	3.290	3.29	-2.374%	813,283	-87.234%
2023-07-26	3.36	3.38	3.330	3.37	+0.597%	525,774	-87.537%
2023-07-25	3.33	3.35	3.310	3.35	+1.515%	521,732	-87.463%
2023-07-24	3.35	3.38	3.270	3.30	0.000%	866,386	-87.273%
2023-07-21	3.40	3.42	3.290	3.30	-1.493%	844,479	-87.273%
2023-07-20	3.41	3.41	3.345	3.35	-1.471%	608,555	-87.463%
2023-07-19	3.38	3.41	3.370	3.40	+0.890%	629,867	-87.647%
2023-07-18	3.34	3.38	3.330	3.37	+2.121%	564,297	-87.537%
2023-07-17	3.40	3.41	3.300	3.30	-1.493%	1,237,082	-87.273%
2023-07-14	3.38	3.40	3.300	3.35	-0.593%	801,138	-87.463%
2023-07-13	3.36	3.38	3.350	3.37	+0.298%	500,911	-87.537%
2023-07-12	3.34	3.36	3.310	3.36	+1.818%	461,967	-87.500%
2023-07-11	3.35	3.35	3.280	3.30	0.000%	567,100	-87.273%
2023-07-10	3.39	3.40	3.300	3.30	0.000%	1,065,900	-87.273%
2023-07-07	3.37	3.38	3.260	3.30	0.000%	695,764	-87.273%
2023-07-06	3.36	3.37	3.270	3.30	0.000%	365,729	-87.273%
2023-07-05	3.34	3.36	3.290	3.30	0.000%	693,287	-87.273%
2023-07-04	3.32	3.36	3.290	3.30	+4.762%	1,148,215	-87.273%
2023-06-30	3.13	3.16	3.120	3.15	+1.613%	486,694	-86.667%
2023-06-29	3.10	3.12	3.070	3.10	0.000%	129,264	-86.452%
2023-06-28	3.09	3.11	3.070	3.10	+0.324%	136,582	-86.452%
2023-06-27	3.02	3.10	3.010	3.09	+3.000%	171,643	-86.408%
2023-06-26	3.04	3.05	2.980	3.00	0.000%	277,290	-86.000%
2023-06-23	3.04	3.07	2.990	3.00	0.000%	230,621	-86.000%
2023-06-22	3.03	3.08	2.990	3.00	0.000%	175,711	-86.000%
2023-06-21	3.08	3.09	3.000	3.00	-2.597%	253,799	-86.000%
2023-06-20	3.01	3.09	3.010	3.08	+2.667%	191,011	-86.364%
2023-06-19	3.06	3.06	2.990	3.00	0.000%	188,107	-86.000%
2023-06-16	3.04	3.04	2.980	3.00	-0.662%	269,422	-86.000%
2023-06-15	3.07	3.07	2.980	3.02	+0.667%	335,654	-86.093%
2023-06-14	3.04	3.08	2.990	3.00	0.000%	312,045	-86.000%
2023-06-13	3.08	3.08	2.960	3.00	0.000%	301,665	-86.000%
2023-06-12	3.06	3.08	2.980	3.00	+2.041%	372,168	-86.000%
2023-06-09	3.07	3.07	2.920	2.94	-2.326%	300,177	-85.714%
2023-06-08	3.07	3.07	2.960	3.01	-1.954%	146,611	-86.047%
2023-06-07	3.00	3.10	2.900	3.07	+2.676%	144,199	-86.319%
2023-06-06	3.05	3.07	2.990	2.99	0.000%	157,493	-85.953%
2023-06-05	3.05	3.08	2.990	2.99	0.000%	170,141	-85.953%
2023-06-02	3.08	3.08	2.990	2.99	-0.333%	193,128	-85.953%
2023-06-01	3.05	3.07	2.990	3.00	+1.010%	188,264	-86.000%
2023-05-31	3.07	3.07	2.970	2.97	-2.623%	133,733	-85.859%
2023-05-30	3.03	3.07	3.000	3.05	+1.329%	165,331	-86.230%
2023-05-29	3.09	3.10	3.000	3.01	-2.903%	76,410	-86.047%
2023-05-26	3.05	3.10	3.030	3.10	+2.990%	163,137	-86.452%
2023-05-25	3.09	3.10	3.010	3.01	-0.331%	167,101	-86.047%
2023-05-24	3.09	3.09	3.020	3.02	-0.658%	158,595	-86.093%
2023-05-23	3.11	3.14	3.030	3.04	0.000%	312,337	-86.184%
2023-05-19	3.10	3.10	3.030	3.04	+0.330%	82,508	-86.184%
2023-05-18	3.09	3.10	3.010	3.03	0.000%	70,121	-86.139%
2023-05-17	3.12	3.12	3.030	3.03	-3.195%	28,616	-86.139%
2023-05-16	3.10	3.20	3.030	3.13	+2.623%	59,903	-86.581%
2023-05-15	3.10	3.17	3.020	3.05	0.000%	134,925	-86.230%
2023-05-12	3.16	3.16	3.050	3.05	-1.294%	169,138	-86.230%
2023-05-11	3.12	3.14	3.060	3.09	+1.311%	99,706	-86.408%
2023-05-10	3.19	3.19	3.030	3.05	-1.294%	100,735	-86.230%
2023-05-09	3.24	3.24	3.090	3.09	-0.962%	54,850	-86.408%
2023-05-08	3.22	3.29	3.100	3.12	+0.971%	60,864	-86.538%
2023-05-05	3.14	3.14	3.080	3.09	0.000%	32,304	-86.408%
2023-05-04	3.10	3.16	3.060	3.09	+1.311%	29,121	-86.408%
2023-05-03	3.25	3.25	3.050	3.05	-2.244%	109,390	-86.230%
2023-05-02	3.25	3.26	3.120	3.12	-3.704%	76,938	-86.538%
2023-05-01	3.38	3.38	3.150	3.24	+0.621%	46,331	-87.037%
2023-04-28	3.30	3.33	3.210	3.22	-2.424%	126,373	-86.957%
2023-04-27	3.15	3.30	3.100	3.30	+7.843%	129,535	-87.273%
2023-04-26	3.10	3.15	3.060	3.06	-1.290%	118,812	-86.275%
2023-04-25	3.15	3.16	3.050	3.10	0.000%	239,871	-86.452%
2023-04-24	3.14	3.15	3.100	3.10	-0.641%	154,762	-86.452%
2023-04-21	3.12	3.13	3.080	3.12	0.000%	30,858	-86.538%
2023-04-20	3.12	3.15	3.040	3.12	+0.971%	78,777	-86.538%
2023-04-19	3.15	3.17	3.070	3.09	0.000%	110,390	-86.408%
2023-04-18	3.11	3.12	3.070	3.09	+0.980%	32,741	-86.408%
2023-04-17	3.09	3.15	3.030	3.06	+0.990%	20,724	-86.275%
2023-04-14	3.17	3.17	3.030	3.03	-2.572%	43,395	-86.139%
2023-04-13	3.16	3.20	3.070	3.11	+0.974%	55,969	-86.495%
2023-04-12	3.15	3.15	3.010	3.08	+2.667%	21,258	-86.364%
2023-04-11	3.09	3.09	2.950	3.00	+1.695%	65,786	-86.000%
2023-04-10	2.85	2.98	2.840	2.95	+6.498%	17,766	-85.763%
2023-04-06	2.63	2.80	2.630	2.77	+6.130%	10,708	-84.838%
2023-04-05	2.75	2.75	2.510	2.61	-3.333%	53,958	-83.908%
2023-04-04	2.80	2.80	2.660	2.70	-3.915%	14,574	-84.444%
2023-04-03	3.19	3.19	2.810	2.81	-11.076%	6,110	-85.053%
2023-03-31	3.08	3.20	3.010	3.16	-0.629%	71,748	-86.709%
2023-03-30	3.19	3.20	3.120	3.18	-0.313%	19,166	-86.792%
2023-03-29	3.22	3.22	3.190	3.19	-0.932%	28,109	-86.834%
2023-03-28	3.24	3.25	3.100	3.22	-0.617%	17,348	-86.957%
2023-03-27	3.24	3.24	3.240	3.24	0.000%	2,315	-87.037%
2023-03-24	3.20	3.25	3.080	3.24	+4.180%	57,443	-87.037%
2023-03-23	3.25	3.28	3.110	3.11	-4.308%	163,403	-86.495%
2023-03-22	3.27	3.29	3.150	3.25	-0.612%	26,695	-87.077%
2023-03-21	3.24	3.27	3.130	3.27	+1.553%	85,155	-87.156%
2023-03-20	3.11	3.30	3.110	3.22	-0.923%	20,672	-86.957%
2023-03-17	3.27	3.30	3.100	3.25	+1.562%	19,274	-87.077%
2023-03-16	3.24	3.25	3.200	3.20	+0.629%	16,744	-86.875%
2023-03-15	3.15	3.18	3.050	3.18	-0.313%	23,339	-86.792%
2023-03-14	3.25	3.25	3.160	3.19	0.000%	86,310	-86.834%
2023-03-13	3.20	3.25	3.190	3.19	+2.572%	66,679	-86.834%
2023-03-10	3.22	3.25	3.010	3.11	-3.115%	91,957	-86.495%
2023-03-09	3.20	3.21	3.190	3.21	+0.312%	151,055	-86.916%
2023-03-08	3.21	3.28	3.160	3.20	-0.312%	140,587	-86.875%
2023-03-07	3.20	3.24	3.170	3.21	+0.312%	94,372	-86.916%
2023-03-06	3.19	3.20	3.160	3.20	+1.266%	213,115	-86.875%
2023-03-03	3.13	3.16	3.130	3.16	+0.637%	88,391	-86.709%
2023-03-02	3.14	3.14	3.130	3.14	0.000%	96,075	-86.624%
2023-03-01	3.11	3.14	3.080	3.14	+0.965%	117,448	-86.624%
2023-02-28	3.11	3.12	3.050	3.11	0.000%	108,076	-86.495%
2023-02-27	3.11	3.11	3.050	3.11	+1.967%	83,676	-86.495%
2023-02-24	3.11	3.11	3.040	3.05	+0.329%	72,826	-86.230%
2023-02-23	3.08	3.08	3.020	3.04	+1.333%	15,976	-86.184%
2023-02-22	3.00	3.05	2.950	3.00	-1.961%	72,156	-86.000%
2023-02-21	3.05	3.06	3.010	3.06	+2.000%	142,206	-86.275%
2023-02-17	3.08	3.14	3.000	3.00	-0.332%	80,659	-86.000%
2023-02-16	3.08	3.08	2.900	3.01	+1.689%	8,846	-86.047%
2023-02-15	2.99	3.15	2.960	2.96	+2.778%	40,355	-85.811%
2023-02-14	3.05	3.05	2.600	2.88	-5.574%	162,326	-85.417%
2023-02-13	2.76	3.05	2.760	3.05	+1.329%	42,679	-86.230%
2023-02-10	3.05	3.05	2.930	3.01	+2.730%	35,270	-86.047%
2023-02-09	2.95	2.95	2.820	2.93	+6.545%	23,905	-85.666%
2023-02-08	2.90	2.97	2.750	2.75	-1.786%	57,098	-84.727%
2023-02-07	2.77	2.97	2.690	2.80	-0.356%	51,646	-85.000%
2023-02-06	2.83	2.85	2.750	2.81	-1.404%	38,808	-85.053%
2023-02-03	2.94	2.94	2.600	2.85	+8.779%	1,851	-85.263%
2023-02-02	2.58	2.67	2.580	2.62	+1.158%	3,599	-83.969%
2023-02-01	2.65	2.78	2.590	2.59	-1.894%	6,000	-83.784%
2023-01-31	2.63	2.64	2.580	2.64	+2.326%	10,650	-84.091%
2023-01-30	2.60	2.60	2.580	2.58	-1.149%	7,600	-83.721%
2023-01-27	2.63	2.63	2.610	2.61	+0.772%	6,400	-83.908%
2023-01-26	2.58	2.63	2.580	2.59	+0.388%	12,000	-83.784%
2023-01-25	2.59	2.59	2.580	2.58	0.000%	1,100	-83.721%
2023-01-24	2.58	2.60	2.580	2.58	0.000%	24,906	-83.721%
2023-01-23	2.60	2.60	2.580	2.58	0.000%	5,315	-83.721%
2023-01-20	2.58	2.58	2.580	2.58	-0.769%	6,900	-83.721%
2023-01-19	2.62	2.62	2.580	2.60	+0.775%	35,057	-83.846%
2023-01-18	2.58	2.58	2.580	2.58	0.000%	17,604	-83.721%
2023-01-17	2.61	2.61	2.580	2.58	-2.273%	3,200	-83.721%
2023-01-16	2.60	2.64	2.580	2.64	+0.380%	6,200	-84.091%
2023-01-13	2.64	2.64	2.580	2.63	+1.938%	17,400	-84.030%
2023-01-12	2.58	2.60	2.580	2.58	0.000%	17,556	-83.721%
2023-01-11	2.62	2.62	2.580	2.58	0.000%	15,030	-83.721%
2023-01-10	2.58	2.62	2.580	2.58	-0.769%	17,505	-83.721%
2023-01-09	2.60	2.60	2.580	2.60	+0.775%	2,002	-83.846%
2023-01-06	2.56	2.59	2.560	2.58	+0.781%	18,600	-83.721%
2023-01-05	2.57	2.58	2.550	2.56	-0.775%	67,972	-83.594%
2023-01-04	2.60	2.60	2.560	2.58	-1.901%	13,750	-83.721%
2023-01-03	2.60	2.69	2.520	2.63	-2.593%	30,009	-84.030%
2022-12-30	2.70	2.70	2.700	2.70	0.000%	300	-84.444%
2022-12-29	2.69	2.70	2.680	2.70	+0.372%	10,900	-84.444%
2022-12-28	2.69	2.69	2.690	2.69	0.000%	4,713	-84.387%

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

ABR
ARBOR METALS CORP
stock CVE