UK markets closed

Arbor Metals Corp. (ABR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5800+0.0400 (+7.41%)
At close: 01:42PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.57000.58000.57000.58000.580024,503
02 May 20240.55000.55000.54000.54000.540016,500
01 May 20240.57000.57000.55000.55000.55007,700
30 Apr 20240.57000.57000.54000.57000.570033,700
29 Apr 20240.58000.58000.54000.57000.570080,300
26 Apr 20240.60000.60000.57000.57000.570030,600
25 Apr 20240.56000.60000.55000.60000.600053,800
24 Apr 20240.57000.57000.55000.55000.550025,000
23 Apr 20240.57000.57000.57000.57000.57005,100
22 Apr 20240.58000.59000.57000.59000.590010,800
19 Apr 20240.58000.59000.57000.59000.59008,400
18 Apr 20240.59000.61000.56000.58000.580028,100
17 Apr 20240.62000.63000.57000.57000.570024,300
16 Apr 20240.61000.63000.60000.63000.630010,200
15 Apr 20240.61000.64000.61000.63000.630013,300
12 Apr 20240.63000.64000.61000.61000.610032,100
11 Apr 20240.59000.65000.59000.65000.650048,400
10 Apr 20240.58000.60000.58000.60000.60004,800
09 Apr 20240.57000.60000.57000.57000.570029,700
08 Apr 20240.58000.60000.57000.57000.570049,500
05 Apr 20240.59000.59000.56000.56000.5600200,900
04 Apr 20240.56000.60000.55000.59000.5900272,200
03 Apr 20240.58000.59000.54000.54000.540071,800
02 Apr 20240.54000.57000.54000.56000.560057,500
01 Apr 20240.56000.58000.54000.54000.540058,400
28 Mar 20240.56000.57000.54000.55000.5500183,000
27 Mar 20240.62000.62000.58000.58000.5800100,300
26 Mar 20240.61000.63000.59000.60000.600085,300
25 Mar 20240.64000.65000.61000.61000.610028,000
22 Mar 20240.63000.65000.60000.65000.650078,000
21 Mar 20240.68000.69000.66000.66000.660081,900
20 Mar 20240.68000.70000.66000.68000.680073,900
19 Mar 20240.69000.70000.69000.70000.700071,000
18 Mar 20240.73000.73000.70000.70000.7000162,100
15 Mar 20240.70000.73000.70000.72000.720021,900
14 Mar 20240.70000.71000.70000.71000.710029,800
13 Mar 20240.73000.73000.71000.71000.710039,500
12 Mar 20240.73000.74000.71000.72000.720059,300
11 Mar 20240.74000.75000.70000.74000.740037,400
08 Mar 20240.75000.76000.73000.74000.740021,600
07 Mar 20240.77000.77000.75000.75000.750026,700
06 Mar 20240.75000.78000.75000.75000.750036,200
05 Mar 20240.73000.76000.72000.76000.760050,600
04 Mar 20240.73000.75000.72000.74000.740041,400
01 Mar 20240.75000.75000.72000.75000.750042,000
29 Feb 20240.73000.76000.71000.74000.740076,600
28 Feb 20240.74000.74000.73000.73000.730012,600
27 Feb 20240.74000.78000.74000.74000.740031,400
26 Feb 20240.73000.76000.73000.73000.730038,800
23 Feb 20240.73000.77000.71000.76000.760056,200
22 Feb 20240.75000.77000.73000.74000.740036,600
21 Feb 20240.76000.78000.75000.76000.760037,700
20 Feb 20240.79000.79000.76000.77000.770055,400
16 Feb 20240.79000.81000.77000.79000.790041,000
15 Feb 20240.77000.81000.76000.81000.810029,300
14 Feb 20240.78000.80000.74000.79000.790092,900
13 Feb 20240.83000.83000.78000.82000.820051,100
12 Feb 20240.85000.88000.82000.82000.820051,900
09 Feb 20240.85000.92000.84000.85000.8500102,700
08 Feb 20240.84000.89000.82000.82000.820077,700
07 Feb 20240.86000.93000.85000.88000.880045,100
06 Feb 20240.85000.90000.85000.87000.870055,600
05 Feb 20240.90000.91000.87000.87000.870065,400
02 Feb 20240.94000.94000.87000.87000.870035,700
01 Feb 20240.97000.97000.92000.93000.930055,600
31 Jan 20240.96001.00000.90000.96000.9600126,500
30 Jan 20241.05001.07000.99001.00001.000073,100
29 Jan 20240.94001.08000.94001.01001.0100259,400
26 Jan 20240.92001.03000.84000.91000.9100238,800
25 Jan 20241.08001.08000.95000.96000.9600220,100
24 Jan 20241.16001.32000.92001.11001.11001,020,900
23 Jan 20240.75001.10000.72001.07001.0700513,700
22 Jan 20240.68000.72000.68000.68000.6800148,300
19 Jan 20240.73000.75000.68000.68000.6800264,600
18 Jan 20240.88000.88000.76000.76000.7600136,100
17 Jan 20240.87000.88000.85000.86000.860057,000
16 Jan 20240.91000.92000.86000.87000.870095,200
15 Jan 20240.91000.95000.91000.93000.930075,500
12 Jan 20240.92000.92000.90000.90000.900054,200
11 Jan 20241.00001.01000.91000.92000.920064,900
10 Jan 20240.95001.10000.85000.97000.9700331,800
09 Jan 20240.96001.00000.96000.98000.980086,600
08 Jan 20240.99001.00000.96000.98000.9800110,200
05 Jan 20241.02001.02001.00001.01001.010049,900
04 Jan 20241.00001.02001.00001.02001.020028,300
03 Jan 20241.00001.01000.99001.01001.010061,000
02 Jan 20241.01001.04001.00001.00001.0000184,100
29 Dec 20231.03001.05001.02001.04001.040066,400
28 Dec 20231.06001.06001.03001.05001.050061,300
27 Dec 20231.05001.07001.05001.06001.0600118,500
22 Dec 20231.04001.07001.03001.03001.030096,500
21 Dec 20231.06001.07001.04001.05001.050033,400
20 Dec 20231.07001.09001.05001.06001.060045,100
19 Dec 20231.06001.11001.06001.08001.080076,100
18 Dec 20231.06001.09001.06001.07001.070045,700
15 Dec 20231.13001.13001.08001.10001.100099,800
14 Dec 20231.11001.14001.10001.11001.110061,200
13 Dec 20231.11001.16001.09001.16001.160098,300
12 Dec 20231.15001.15001.12001.14001.140025,900
11 Dec 20231.17001.20001.13001.16001.160042,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...