Arbor Metals Corp Historical Data - ABR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737153600	0.405	0.01	2.53	0.4	0.42	0.385	154347
1737067200	0.395	0.025	6.76	0.385	0.45	0.385	201051
1736980800	0.37	0.03	8.82	0.35	0.37	0.35	111448
1736894400	0.34	-0.01	-2.86	0.35	0.35	0.34	38370
1736808000	0.35	0	0.00	0.35	0.35	0.32	55249
1736548800	0.35	0	0.00	0.325	0.35	0.315	56163
1736462400	0.35	0.04	12.90	0.315	0.35	0.31	157839
1736376000	0.31	-0.03	-8.82	0.34	0.34	0.31	24193
1736289600	0.34	-0.01	-2.86	0.375	0.38	0.33	392266
1736203200	0.35	0.095	37.25	0.255	0.36	0.25	320311
1735944000	0.255	0	0.00	0.25	0.255	0.25	19869
1735857600	0.255	-0.015	-5.56	0.27	0.27	0.24	25677
1735684800	0.27	0.04	17.39	0.22	0.27	0.22	33663
1735598400	0.23	-0.005	-2.13	0.22	0.235	0.22	20866
1735339200	0.235	-0.01	-4.08	0.24	0.24	0.22	100347
1735069200	0.245	0.01	4.26	0.24	0.245	0.235	4868
1734993600	0.235	0.005	2.17	0.24	0.24	0.23	33076
1734734400	0.23	-0.015	-6.12	0.24	0.25	0.23	42762
1734648000	0.245	-0.005	-2.00	0.225	0.245	0.225	15892
1734561600	0.25	0	0.00	0.25	0.25	0.25	27098
1734475200	0.25	0.015	6.38	0.245	0.255	0.22	86386
1734388800	0.235	-0.015	-6.00	0.26	0.26	0.235	50539
1734129600	0.25	-0.01	-3.85	0.27	0.27	0.25	56582
1734043200	0.26	-0.02	-7.14	0.27	0.275	0.255	26166
1733956800	0.28	0	0.00	0.28	0.28	0.27	33882
1733870400	0.28	0.01	3.70	0.2849999	0.2849999	0.28	22569
1733784000	0.27	0	0.00	0.27	0.28	0.26	91886
1733524800	0.27	-0.005	-1.82	0.26	0.27	0.255	36462
1733438400	0.275	-0.015	-5.17	0.265	0.29	0.265	53142
1733352000	0.29	-0.02	-6.45	0.305	0.31	0.29	231303
1733265600	0.31	-0.005	-1.59	0.31	0.315	0.3	81122
1733179200	0.315	-0.01	-3.08	0.325	0.325	0.315	23035
1732920000	0.325	-0.01	-2.99	0.335	0.35	0.325	78209
1732833600	0.335	-0.005	-1.47	0.34	0.34	0.33	15202
1732747200	0.34	0	0.00	0.335	0.34	0.335	73754
1732660800	0.34	0.01	3.03	0.34	0.34	0.33	62786
1732574400	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	39058
1732315200	0.3449999	0	0.00	0.3449999	0.3449999	0.335	89664
1732228800	0.3449999	-0.01	-2.82	0.3449999	0.35	0.3449999	24824
1732142400	0.355	-0.005	-1.39	0.35	0.36	0.33	54195
1732056000	0.36	0	0.00	0.35	0.37	0.35	80018
1731969600	0.36	-0.01	-2.70	0.35	0.365	0.3449999	50958
1731710400	0.37	0	0.00	0.37	0.37	0.35	68698
1731624000	0.37	0.01	2.78	0.355	0.37	0.355	17846
1731537600	0.36	0.005	1.41	0.36	0.365	0.35	92263
1731451200	0.355	-0.01	-2.74	0.375	0.375	0.355	45303
1731364800	0.365	0	0.00	0.37	0.375	0.365	109857
1731105600	0.365	-0.005	-1.35	0.38	0.38	0.365	62213
1731019200	0.37	0.005	1.37	0.37	0.38	0.365	37291
1730932800	0.365	-0.015	-3.95	0.38	0.38	0.365	73394
1730846400	0.38	0	0.00	0.38	0.38	0.37	14465
1730760000	0.38	0.015	4.11	0.37	0.38	0.37	62630
1730497200	0.365	-0.025	-6.41	0.365	0.38	0.365	36095
1730410800	0.39	0.005	1.30	0.385	0.39	0.385	2220
1730324400	0.385	0.025	6.94	0.385	0.39	0.365	58322
1730238000	0.36	-0.03	-7.69	0.39	0.4	0.36	499412
1730151600	0.39	0.005	1.30	0.385	0.39	0.385	14976
1729892400	0.385	-0.005	-1.28	0.39	0.4	0.385	9147
1729806000	0.39	-0.005	-1.27	0.385	0.4	0.385	25418
1729719600	0.395	0.005	1.28	0.39	0.4	0.39	50520
1729633200	0.39	0	0.00	0.4099999	0.4099999	0.39	85671
1729546800	0.39	-0.01	-2.50	0.4	0.4	0.39	31353
1729287600	0.4	0.005	1.27	0.4	0.405	0.39	33738

DJ Europe Total Stock Ma...

Eib Eur Inv Bk 00 32

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