UK markets closed

Arras Minerals Corp. (ARK.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.29000.0000 (0.00%)
At close: 02:44PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.29500.30000.29000.29000.290068,987
30 May 20240.29500.30500.29000.29000.2900391,475
29 May 20240.32500.32500.30000.30000.3000345,335
28 May 20240.31000.37000.31000.31500.3150291,971
27 May 20240.31000.31500.31000.31500.3150145,507
24 May 20240.27000.33000.26500.31000.3100298,363
23 May 20240.28000.28000.27000.27000.270024,239
22 May 20240.28500.28500.28000.28000.2800113,500
21 May 20240.28500.32000.28000.28000.2800166,200
17 May 20240.27000.28000.27000.28000.28003,000
16 May 20240.27500.27500.26000.27000.270012,750
15 May 20240.26500.28000.26000.27000.270039,633
14 May 20240.25000.26500.25000.26000.26008,806
13 May 20240.25000.25000.25000.25000.25007,500
10 May 20240.25000.25000.24000.24000.24005,500
09 May 20240.24000.24000.24000.24000.240039,002
08 May 20240.24000.24000.23500.23500.235010,525
07 May 20240.27000.27000.25000.25000.25007,500
06 May 20240.23000.25000.23000.24000.240010,913
03 May 20240.25000.25000.25000.25000.250047,390
02 May 20240.25000.25000.25000.25000.250051,046
01 May 20240.26000.26000.25500.26000.260010,641
30 Apr 20240.26500.27000.26500.26500.265034,537
29 Apr 20240.27000.27000.26000.27000.27009,155
26 Apr 20240.23500.25000.23500.25000.2500126,875
25 Apr 20240.22000.23500.22000.23500.23504,000
24 Apr 20240.23000.23000.23000.23000.23003,000
23 Apr 20240.23000.23000.23000.23000.23001,085
22 Apr 20240.22000.22000.21000.21000.210014,212
19 Apr 20240.22000.24000.22000.24000.240020,649
18 Apr 20240.21500.22000.21500.22000.220024,536
17 Apr 20240.21000.21000.20500.21000.210028,000
16 Apr 20240.21000.21500.21000.21500.215010,563
15 Apr 20240.22500.23000.21500.21500.215033,048
12 Apr 20240.21000.21500.21000.21500.215066,500
11 Apr 20240.20500.20500.20500.20500.2050-
10 Apr 20240.21000.21000.20500.20500.20509,625
09 Apr 20240.20500.22000.20000.20000.200039,212
08 Apr 20240.22500.22500.20500.21000.2100113,750
05 Apr 20240.22500.23000.22000.23000.230016,450
04 Apr 20240.22500.22500.22000.22500.225018,600
03 Apr 20240.24000.24500.23000.23000.23008,000
02 Apr 20240.22500.23000.22500.23000.23001,100
01 Apr 20240.23500.24000.22000.24000.240079,356
28 Mar 20240.24000.25000.24000.24500.245033,922
27 Mar 20240.24000.24500.24000.24500.245015,500
26 Mar 20240.27500.28000.24500.24500.245057,080
25 Mar 20240.24500.27000.24500.27000.270018,500
22 Mar 20240.27000.27000.24000.24000.24001,700
21 Mar 20240.27500.27500.24500.24500.245012,500
20 Mar 20240.28000.28000.28000.28000.2800-
19 Mar 20240.28000.28000.28000.28000.28001,200
18 Mar 20240.27500.27500.27000.27000.27005,360
15 Mar 20240.24000.35000.24000.27000.270037,896
14 Mar 20240.21000.25000.21000.25000.250022,525
13 Mar 20240.19000.21500.18000.21500.215062,403
12 Mar 20240.20000.20000.19500.19500.195030,778
11 Mar 20240.17500.19000.17500.19000.190060,046
08 Mar 20240.17500.17500.17500.17500.175017,000
07 Mar 20240.17500.18000.17500.17500.175032,100
06 Mar 20240.17000.19000.17000.17000.170060,175
05 Mar 20240.17000.17500.17000.17500.175011,283
04 Mar 20240.17000.17000.16500.16500.165018,698
01 Mar 20240.17500.17500.17000.17000.170038,266
29 Feb 20240.18500.18500.18000.18000.180036,913
28 Feb 20240.19500.19500.18500.19000.190041,669
27 Feb 20240.18500.18500.18500.18500.1850-
26 Feb 20240.18500.18500.18500.18500.18508,363
23 Feb 20240.18000.18000.18000.18000.18001,505
22 Feb 20240.19500.19500.19000.19000.190048,840
21 Feb 20240.19500.19500.19000.19500.19509,500
20 Feb 20240.20000.20000.20000.20000.200073,000
16 Feb 20240.20000.20000.20000.20000.200011,800
15 Feb 20240.20000.20000.20000.20000.20008,000
14 Feb 20240.20000.20000.20000.20000.200079,125
13 Feb 20240.20000.20000.20000.20000.20001,000
12 Feb 20240.21500.22000.20500.20500.20502,000
09 Feb 20240.20000.21500.20000.21500.215030,125
08 Feb 20240.20500.21000.20000.20000.20001,500
07 Feb 20240.20000.20000.20000.20000.200027,000
06 Feb 20240.20500.20500.20000.20000.20006,866
05 Feb 20240.20500.20500.20000.20000.200026,000
02 Feb 20240.22000.22000.20500.20500.205012,842
01 Feb 20240.22000.22000.22000.22000.22005,000
31 Jan 20240.21000.22000.21000.21000.210017,500
30 Jan 20240.21000.21000.18500.20000.200025,000
29 Jan 20240.22500.22500.21000.21500.215033,972
26 Jan 20240.22500.22500.22000.22000.220029,498
25 Jan 20240.23000.23000.22500.22500.225050,025
24 Jan 20240.24000.24000.23000.23000.230027,500
23 Jan 20240.25000.25000.24000.24000.240020,745
22 Jan 20240.24000.25000.23000.25000.250043,863
19 Jan 20240.25000.25000.22000.23000.230092,944
18 Jan 20240.28000.28000.25000.25500.255065,300
17 Jan 20240.28500.28500.28000.28000.280042,050
16 Jan 20240.28500.28500.28500.28500.2850-
15 Jan 20240.28500.29500.28500.28500.28503,000
12 Jan 20240.28500.28500.28000.28000.280021,051
11 Jan 20240.28000.29000.28000.29000.290016,500
10 Jan 20240.29000.29000.28000.28000.28005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...