S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arbor Metals Corp (ABR)
Arbor Metals Corp (ABR) Historical

ABR Arbor Metals Corp

0.57

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ABR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.57	0.00	0.00%	0.53	0.57	0.53	106,516
Jun 06 2024	0.57	0.00	0.00%	0.53	0.57	0.53	19,813
Jun 05 2024	0.57	0.00	0.00%	0.55	0.57	0.53	31,284
Jun 04 2024	0.57	0.00	0.00%	0.56	0.57	0.55	20,088
Jun 03 2024	0.57	0.00	0.00%	0.56	0.57	0.56	10,772
May 31 2024	0.57	0.02	3.64%	0.56	0.57	0.55	14,075
May 30 2024	0.55	0.00	0.00%	0.55	0.57	0.55	107,815
May 29 2024	0.55	0.00	0.00%	0.56	0.57	0.55	41,762
May 28 2024	0.55	-0.01	-1.79%	0.55	0.57	0.55	47,949
May 27 2024	0.56	-0.02	-3.45%	0.56	0.57	0.56	11,942
May 24 2024	0.58	0.00	0.00%	0.58	0.58	0.58	30,126
May 23 2024	0.58	0.01	1.75%	0.55	0.58	0.55	12,760
May 22 2024	0.57	0.00	0.00%	0.56	0.57	0.55	11,409
May 21 2024	0.57	-0.03	-5.00%	0.57	0.59	0.55	24,667
May 17 2024	0.60	0.02	3.45%	0.56	0.60	0.56	15,803
May 16 2024	0.58	0.03	5.45%	0.55	0.58	0.53	216,725
May 15 2024	0.55	-0.02	-3.51%	0.57	0.60	0.55	210,714
May 14 2024	0.57	-0.01	-1.72%	0.57	0.58	0.57	29,273
May 13 2024	0.58	-0.03	-4.92%	0.58	0.58	0.57	3,206
May 10 2024	0.61	0.05	8.93%	0.57	0.61	0.56	24,718
May 09 2024	0.56	-0.04	-6.67%	0.59	0.61	0.56	11,893
May 08 2024	0.60	0.00	0.00%	0.59	0.61	0.58	17,747
May 07 2024	0.60	0.01	1.69%	0.60	0.61	0.59	78,837
May 06 2024	0.59	0.01	1.72%	0.56	0.60	0.56	26,905
May 03 2024	0.58	0.04	7.41%	0.57	0.58	0.57	24,503
May 02 2024	0.54	-0.01	-1.82%	0.55	0.55	0.54	16,485
May 01 2024	0.55	-0.02	-3.51%	0.57	0.57	0.55	7,694
Apr 30 2024	0.57	0.00	0.00%	0.57	0.57	0.54	33,660
Apr 29 2024	0.57	0.00	0.00%	0.58	0.58	0.54	80,265
Apr 26 2024	0.57	-0.03	-5.00%	0.60	0.60	0.57	30,560
Apr 25 2024	0.60	0.05	9.09%	0.56	0.60	0.55	53,802
Apr 24 2024	0.55	-0.02	-3.51%	0.57	0.57	0.55	24,995
Apr 23 2024	0.57	-0.02	-3.39%	0.57	0.57	0.57	5,100
Apr 22 2024	0.59	0.00	0.00%	0.58	0.59	0.57	10,829
Apr 19 2024	0.59	0.01	1.72%	0.58	0.59	0.57	8,394
Apr 18 2024	0.58	0.01	1.75%	0.59	0.61	0.56	28,062
Apr 17 2024	0.57	-0.06	-9.52%	0.62	0.63	0.57	24,270
Apr 16 2024	0.63	0.00	0.00%	0.61	0.63	0.60	10,234
Apr 15 2024	0.63	0.02	3.28%	0.61	0.64	0.61	13,334
Apr 12 2024	0.61	-0.04	-6.15%	0.63	0.64	0.61	32,062
Apr 11 2024	0.65	0.05	8.33%	0.59	0.65	0.59	48,374
Apr 10 2024	0.60	0.03	5.26%	0.58	0.60	0.58	4,807
Apr 09 2024	0.57	0.00	0.00%	0.57	0.60	0.57	29,699
Apr 08 2024	0.57	0.01	1.79%	0.58	0.60	0.57	49,486
Apr 05 2024	0.56	-0.03	-5.08%	0.59	0.59	0.56	200,936
Apr 04 2024	0.59	0.05	9.26%	0.56	0.60	0.55	272,169
Apr 03 2024	0.54	-0.02	-3.57%	0.58	0.59	0.54	71,755
Apr 02 2024	0.56	0.02	3.70%	0.54	0.57	0.54	57,450
Apr 01 2024	0.54	-0.01	-1.82%	0.56	0.58	0.54	58,406
Mar 28 2024	0.55	-0.03	-5.17%	0.56	0.57	0.54	183,005
Mar 27 2024	0.58	-0.02	-3.33%	0.62	0.62	0.58	100,288
Mar 26 2024	0.60	-0.01	-1.64%	0.61	0.63	0.59	85,328
Mar 25 2024	0.61	-0.04	-6.15%	0.64	0.65	0.61	28,032
Mar 22 2024	0.65	-0.01	-1.52%	0.63	0.65	0.60	77,984
Mar 21 2024	0.66	-0.02	-2.94%	0.68	0.69	0.66	81,910
Mar 20 2024	0.68	-0.02	-2.86%	0.68	0.70	0.66	73,939
Mar 19 2024	0.70	0.00	0.00%	0.69	0.70	0.69	70,978
Mar 18 2024	0.70	-0.02	-2.78%	0.73	0.73	0.70	162,103
Mar 15 2024	0.72	0.01	1.41%	0.70	0.73	0.70	21,882
Mar 14 2024	0.71	0.00	0.00%	0.70	0.71	0.70	29,837
Mar 13 2024	0.71	-0.01	-1.39%	0.73	0.73	0.71	39,547
Mar 12 2024	0.72	-0.02	-2.70%	0.73	0.74	0.71	59,263
Mar 11 2024	0.74	0.00	0.00%	0.74	0.75	0.70	37,428

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions