UK markets close in 29 minutes

Arras Minerals Corp. (ARRKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1988-0.0136 (-6.40%)
As of 09:30AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.19880.19880.19880.19880.19887,500
03 Jun 20240.21240.21240.21240.21240.2124-
31 May 20240.21240.21240.21240.21240.21241,013
30 May 20240.22400.22400.21990.22200.2220167,222
29 May 20240.24000.24000.22350.22350.223579,710
28 May 20240.22500.25820.22500.25000.250061,639
24 May 20240.19320.23670.19000.21610.216196,122
23 May 20240.20260.20260.20260.20260.2026-
22 May 20240.20260.20260.20260.20260.20261,000
21 May 20240.21000.21570.21000.21570.21571,625
20 May 20240.19000.19000.19000.19000.1900-
17 May 20240.19000.19000.19000.19000.1900638
16 May 20240.18950.19000.18590.19000.19007,757
15 May 20240.19000.19250.19000.19000.190015,273
14 May 20240.19000.19000.19000.19000.19003,210
13 May 20240.18100.18100.18100.18100.1810-
10 May 20240.18100.18100.18100.18100.1810-
09 May 20240.18100.18100.18100.18100.1810-
08 May 20240.16500.18100.16500.18100.181018,100
07 May 20240.17730.17730.17730.17730.1773-
06 May 20240.17730.17730.17730.17730.1773-
03 May 20240.17730.17730.17730.17730.1773-
02 May 20240.17730.17730.17730.17730.1773326
01 May 20240.19230.19230.19230.19230.1923-
30 Apr 20240.19230.19230.19230.19230.1923165
29 Apr 20240.17000.17000.17000.17000.1700-
26 Apr 20240.17000.17000.17000.17000.1700105,580
25 Apr 20240.18000.18000.18000.18000.1800-
24 Apr 20240.18000.18000.18000.18000.1800-
23 Apr 20240.18000.18000.18000.18000.1800-
22 Apr 20240.18000.18000.18000.18000.1800750
19 Apr 20240.17000.17000.17000.17000.170011,000
18 Apr 20240.14580.14580.14580.14580.1458-
17 Apr 20240.14580.14580.14580.14580.1458125
16 Apr 20240.15820.15820.15820.15820.1582-
15 Apr 20240.15820.15820.15820.15820.15828,698
12 Apr 20240.17000.17000.16000.16000.16007,362
11 Apr 20240.15990.15990.15010.15010.15016,000
10 Apr 20240.15010.15480.15010.15480.154831,696
09 Apr 20240.17000.17000.15500.15500.15507,625
08 Apr 20240.16000.16000.16000.16000.1600-
05 Apr 20240.17000.17000.16000.16000.160016,095
04 Apr 20240.17720.17720.17720.17720.17725,200
03 Apr 20240.17130.17130.17130.17130.1713127
02 Apr 20240.18020.18020.18020.18020.1802-
01 Apr 20240.18020.18020.18020.18020.180243,276
28 Mar 20240.17940.17940.17940.17940.1794-
27 Mar 20240.17930.17940.17930.17940.17942,463
26 Mar 20240.18770.18770.18770.18770.18772,076
25 Mar 20240.20380.20380.19500.19500.19509,185
22 Mar 20240.21000.21000.19110.19110.19111,178
21 Mar 20240.18480.18480.18480.18480.18485,000
20 Mar 20240.21200.21420.18280.21420.21429,473
19 Mar 20240.21070.21070.21070.21070.2107-
18 Mar 20240.21070.21070.21070.21070.21071,538
15 Mar 20240.17700.17700.17370.17370.173714,111
14 Mar 20240.16500.16750.16500.16750.167510,553
13 Mar 20240.13310.16500.13300.16500.1650106,872
12 Mar 20240.14440.14440.13580.14440.14441,216
11 Mar 20240.14500.14500.14500.14500.14507,200
08 Mar 20240.12420.12420.12420.12420.1242-
07 Mar 20240.11290.12420.11290.12420.124241,300
06 Mar 20240.13450.14530.13450.14300.143017,490
05 Mar 20240.13380.16750.13380.14510.14512,283
04 Mar 20240.12030.14330.12030.14330.14332,125
01 Mar 20240.13070.13450.13070.13450.1345750
29 Feb 20240.13410.13410.13190.13190.131911,954
28 Feb 20240.12990.12990.12990.12990.129920,000
27 Feb 20240.13960.13960.13960.13960.1396-
26 Feb 20240.14900.14900.13960.13960.13966,838
23 Feb 20240.14010.14010.14010.14010.1401-
22 Feb 20240.14010.14010.14010.14010.1401750
21 Feb 20240.14490.14490.14490.14490.1449-
20 Feb 20240.14490.14490.14490.14490.1449200
16 Feb 20240.15320.15320.15320.15320.15323,779
15 Feb 20240.15220.15220.15220.15220.1522-
14 Feb 20240.15220.15220.15220.15220.1522190
13 Feb 20240.16500.16500.15500.15500.15506,522
12 Feb 20240.15560.16500.15560.16500.16504,579
09 Feb 20240.15360.15360.15360.15360.1536100
08 Feb 20240.15160.15160.15160.15160.15163,750
07 Feb 20240.14160.14160.14160.14160.1416-
06 Feb 20240.14160.14160.14160.14160.1416212
05 Feb 20240.14920.14920.14570.14570.145728,000
02 Feb 20240.15820.16730.15820.16730.16735,306
01 Feb 20240.17890.17890.17890.17890.1789-
31 Jan 20240.17700.17890.17700.17890.178928,000
30 Jan 20240.17100.17100.17100.17100.17105,500
29 Jan 20240.16080.16080.16080.16080.160820,500
26 Jan 20240.18800.18800.18800.18800.1880-
25 Jan 20240.18800.18800.18800.18800.1880-
24 Jan 20240.17250.18800.17250.18800.1880250
23 Jan 20240.17250.17250.17250.17250.17252,500
22 Jan 20240.16590.16590.16590.16590.16591,300
19 Jan 20240.20200.20200.20200.20200.20204,000
18 Jan 20240.20190.20190.20190.20190.2019-
17 Jan 20240.20560.20560.20190.20190.201925,223
16 Jan 20240.21540.21540.21540.21540.21541,425
12 Jan 20240.14200.21950.14200.21950.21956,700
11 Jan 20240.20500.20840.20500.20840.20841,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...