Arras Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.78	0.82	0.77	0.81	0.81	5.19%	151,695
May 9, 2025	0.75	0.78	0.74	0.77	0.77	1.32%	87,658
May 8, 2025	0.75	0.77	0.75	0.76	0.76	-	31,713
May 7, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	49,500
May 6, 2025	0.77	0.79	0.76	0.77	0.77	-1.28%	41,243
May 5, 2025	0.75	0.78	0.75	0.78	0.78	6.85%	60,465
May 2, 2025	0.75	0.75	0.66	0.73	0.73	-2.67%	234,001
May 1, 2025	0.78	0.78	0.75	0.75	0.75	-1.32%	147,500
Apr 30, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	39,687
Apr 29, 2025	0.78	0.78	0.77	0.77	0.77	-	5,903
Apr 28, 2025	0.78	0.79	0.76	0.77	0.77	-2.53%	23,113
Apr 25, 2025	0.78	0.79	0.78	0.79	0.79	-	13,401
Apr 24, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	27,500
Apr 23, 2025	0.77	0.80	0.77	0.80	0.80	5.26%	293,394
Apr 22, 2025	0.77	0.79	0.76	0.76	0.76	4.11%	106,942
Apr 21, 2025	0.76	0.78	0.73	0.73	0.73	-2.67%	110,635
Apr 17, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	30,763
Apr 16, 2025	0.83	0.83	0.75	0.77	0.77	-7.23%	161,263
Apr 15, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	10,550
Apr 14, 2025	0.84	0.84	0.81	0.84	0.84	1.20%	42,113
Apr 11, 2025	0.76	0.87	0.76	0.83	0.83	9.21%	207,050
Apr 10, 2025	0.76	0.80	0.75	0.76	0.76	-	71,759
Apr 9, 2025	0.69	0.76	0.68	0.76	0.76	11.76%	190,454
Apr 8, 2025	0.69	0.72	0.68	0.68	0.68	3.03%	323,973
Apr 7, 2025	0.65	0.68	0.63	0.66	0.66	-2.94%	263,861
Apr 4, 2025	0.71	0.71	0.66	0.68	0.68	-6.85%	161,824
Apr 3, 2025	0.75	0.75	0.71	0.73	0.73	-7.59%	132,086
Apr 2, 2025	0.75	0.79	0.74	0.79	0.79	5.33%	67,753
Apr 1, 2025	0.82	0.82	0.70	0.75	0.75	-9.64%	281,832
Mar 31, 2025	0.88	0.88	0.81	0.83	0.83	-5.68%	192,555
Mar 28, 2025	0.89	0.89	0.86	0.88	0.88	-	267,342
Mar 27, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	175,366
Mar 26, 2025	0.86	0.87	0.86	0.87	0.87	-	79,527
Mar 25, 2025	0.89	0.89	0.87	0.87	0.87	-	23,845
Mar 24, 2025	0.86	0.88	0.86	0.87	0.87	-	46,726
Mar 21, 2025	0.91	0.92	0.87	0.87	0.87	-3.33%	79,290
Mar 20, 2025	0.88	0.90	0.85	0.90	0.90	-1.10%	138,250
Mar 19, 2025	0.87	0.91	0.86	0.91	0.91	-0.55%	100,250
Mar 18, 2025	0.92	0.93	0.89	0.92	0.92	-2.66%	151,941
Mar 17, 2025	0.99	0.99	0.92	0.94	0.94	-3.09%	55,578
Mar 14, 2025	0.95	1.00	0.95	0.97	0.97	2.11%	166,801
Mar 13, 2025	0.96	0.96	0.92	0.95	0.95	-2.06%	63,186
Mar 12, 2025	0.94	0.97	0.89	0.97	0.97	3.19%	158,094
Mar 11, 2025	0.95	0.95	0.92	0.94	0.94	-1.05%	125,625
Mar 10, 2025	0.97	0.99	0.92	0.95	0.95	-3.06%	193,344
Mar 7, 2025	0.86	0.98	0.86	0.98	0.98	13.95%	249,201
Mar 6, 2025	0.88	0.89	0.85	0.86	0.86	-1.15%	136,403
Mar 5, 2025	0.80	0.87	0.80	0.87	0.87	8.75%	186,378
Mar 4, 2025	0.76	0.81	0.76	0.80	0.80	1.27%	574,680
Mar 3, 2025	0.80	0.82	0.79	0.79	0.79	-	349,704