Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arena Minerals Inc. (AN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4400+0.0200 (+4.76%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.43000.44500.40500.44000.4400297,700
Jun 23, 20220.42500.44000.40000.42000.4200288,200
Jun 22, 20220.41500.42000.40500.42000.4200118,600
Jun 21, 20220.42500.45000.41500.43000.4300273,900
Jun 20, 20220.42500.42800.42000.42000.420010,400
Jun 17, 20220.40500.43000.39500.42000.4200153,400
Jun 16, 20220.42500.43000.40000.41500.4150626,500
Jun 15, 20220.40000.43500.39000.43000.43001,082,300
Jun 14, 20220.41000.41500.36500.39500.39501,172,000
Jun 13, 20220.43000.43500.40000.42000.4200203,300
Jun 10, 20220.44500.45000.43500.45000.450084,800
Jun 09, 20220.46000.46000.44000.44500.4450236,100
Jun 08, 20220.46500.48000.45000.45500.4550385,200
Jun 07, 20220.49500.49500.46500.47000.4700278,600
Jun 06, 20220.50000.51000.49500.49500.4950159,100
Jun 03, 20220.53000.53000.50000.50000.5000229,000
Jun 02, 20220.53000.56000.53000.56000.5600131,000
Jun 01, 20220.57000.57000.49000.54000.5400451,400
May 31, 20220.58000.58000.54000.57000.5700164,900
May 30, 20220.56000.58000.55000.58000.5800268,400
May 27, 20220.54000.55000.51000.55000.5500394,500
May 26, 20220.49500.55000.49500.54000.5400798,700
May 25, 20220.49000.49000.48000.48500.485095,700
May 24, 20220.50000.51000.48000.48000.4800513,500
May 20, 20220.50000.51000.47500.49000.4900107,400
May 19, 20220.46000.51000.46000.50000.50003,626,200
May 18, 20220.49000.49000.46000.46000.4600183,300
May 17, 20220.44500.51000.44500.49000.4900247,000
May 16, 20220.46500.47000.44500.45000.4500194,500
May 13, 20220.45500.50000.45500.47000.470082,100
May 12, 20220.46000.47000.44000.45000.4500186,500
May 11, 20220.47000.50000.45500.47500.4750800,400
May 10, 20220.47500.49000.46000.47000.4700147,900
May 09, 20220.47500.48000.44500.46500.4650681,200
May 06, 20220.51000.51000.47500.49500.4950555,200
May 05, 20220.54000.55000.51000.52000.5200217,700
May 04, 20220.54000.54000.52000.54000.5400194,700
May 03, 20220.52000.52000.50000.50000.5000101,900
May 02, 20220.53000.55000.51000.51000.5100328,400
Apr 29, 20220.56000.57000.53000.54000.5400671,100
Apr 28, 20220.57000.57000.53000.56000.560092,300
Apr 27, 20220.54000.58000.54000.55000.5500271,200
Apr 26, 20220.59000.59000.54000.56000.5600146,100
Apr 25, 20220.56000.59000.55000.58000.5800294,800
Apr 22, 20220.56000.60000.56000.60000.6000847,500
Apr 21, 20220.62000.64000.56000.58000.5800387,900
Apr 20, 20220.64000.65000.59000.65000.65001,109,200
Apr 19, 20220.55000.65000.55000.65000.65001,438,600
Apr 18, 20220.58000.59000.56000.58000.580097,600
Apr 14, 20220.59000.59000.56000.58000.5800147,900
Apr 13, 20220.56000.60000.56000.58000.5800472,600
Apr 12, 20220.54000.58000.54000.54000.5400894,300
Apr 11, 20220.57000.59000.53000.53000.5300585,900
Apr 08, 20220.53000.57000.49000.57000.57001,657,500
Apr 07, 20220.54000.57000.50000.51000.51002,004,900
Apr 06, 20220.57000.57000.52000.54000.5400677,100
Apr 05, 20220.67000.68000.57000.58000.58001,456,000
Apr 04, 20220.60000.68000.58000.68000.68001,839,100
Apr 01, 20220.60000.64000.59000.61000.61001,717,200
Mar 31, 20220.58000.60000.58000.59000.59001,359,800
Mar 30, 20220.55000.60000.55000.57000.57002,989,500
Mar 29, 20220.53000.56000.53000.55000.55001,295,900
Mar 28, 20220.53000.57000.51000.54000.54001,592,200
Mar 25, 20220.52000.56000.52000.53000.53002,827,900
Mar 24, 20220.46000.52000.46000.52000.52002,622,200
Mar 23, 20220.43000.46000.43000.46000.4600352,800
Mar 22, 20220.39000.44000.39000.43500.4350430,100
Mar 21, 20220.40000.40000.38000.40000.4000634,200
Mar 18, 20220.39500.40000.39000.40000.4000309,300
Mar 17, 20220.40000.40000.39000.40000.4000221,900
Mar 16, 20220.40500.40500.39000.39500.3950179,000
Mar 15, 20220.40000.40500.39500.39500.3950217,400
Mar 14, 20220.42000.42000.39000.40500.4050237,100
Mar 11, 20220.43000.44000.42000.42500.425073,200
Mar 10, 20220.44500.44500.41500.44000.4400129,900
Mar 09, 20220.41500.44500.41000.44500.4450325,400
Mar 08, 20220.43000.43500.39500.43500.4350554,300
Mar 07, 20220.43000.43000.40500.42000.4200324,100
Mar 04, 20220.44000.44500.40000.44000.4400460,700
Mar 03, 20220.39500.43500.39000.43500.4350381,700
Mar 02, 20220.40000.41000.39500.40500.405083,600
Mar 01, 20220.41000.41000.38500.40500.405074,600
Feb 28, 20220.38500.41500.34500.41000.4100603,800
Feb 25, 20220.37000.38500.36500.38000.3800261,400
Feb 24, 20220.34000.37000.34000.37000.3700207,500
Feb 23, 20220.36000.37000.35000.36500.3650235,500
Feb 22, 20220.34500.36000.32500.36000.3600545,800
Feb 18, 20220.35000.35500.33000.35500.3550441,000
Feb 17, 20220.36000.37500.34500.35000.35003,177,100
Feb 16, 20220.37000.38000.33000.36500.36502,627,600
Feb 15, 20220.36000.38000.36000.37500.3750466,100
Feb 14, 20220.37000.37000.36000.36500.3650274,600
Feb 11, 20220.38000.39000.36500.37500.3750444,600
Feb 10, 20220.40000.41000.39000.39500.3950677,000
Feb 09, 20220.40000.42000.39500.41500.4150484,800
Feb 08, 20220.39000.40500.38000.40000.4000339,300
Feb 07, 20220.40000.40000.38000.38000.3800660,200
Feb 04, 20220.40500.40500.39500.40000.4000195,700
Feb 03, 20220.40000.41500.40000.40000.4000730,700
Feb 02, 20220.43500.43500.41000.41500.4150644,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement