AN.V - Arena Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.05000.05000.05000.05000.0500-
Jan 23, 20200.05000.05000.05000.05000.0500-
Jan 22, 20200.05000.05000.05000.05000.050050,000
Jan 21, 20200.04500.04500.04500.04500.0450-
Jan 20, 20200.04500.04500.04500.04500.0450-
Jan 17, 20200.04500.04500.04500.04500.045040,000
Jan 16, 20200.05000.05000.05000.05000.05003,400
Jan 15, 20200.05000.05000.05000.05000.0500110,000
Jan 14, 20200.05000.05000.05000.05000.050074,200
Jan 13, 20200.05000.05000.05000.05000.05001,000
Jan 10, 20200.04500.05000.04500.05000.050054,000
Jan 09, 20200.04000.04000.04000.04000.040011,100
Jan 08, 20200.04000.04000.04000.04000.0400-
Jan 07, 20200.04000.04000.04000.04000.04002,000
Jan 06, 20200.04500.04500.04500.04500.045044,000
Jan 03, 20200.04500.04500.04500.04500.045014,000
Jan 02, 20200.04500.04500.04500.04500.0450-
Dec 31, 20190.04500.04500.04500.04500.04507,000
Dec 30, 20190.04500.04500.04500.04500.04502,000
Dec 27, 20190.04500.05000.04500.05000.050082,500
Dec 24, 20190.05000.05000.05000.05000.0500-
Dec 23, 20190.05000.05000.05000.05000.0500-
Dec 20, 20190.04500.05000.04500.05000.050096,000
Dec 19, 20190.04500.04500.04500.04500.045018,000
Dec 18, 20190.04500.04500.04500.04500.0450-
Dec 17, 20190.04500.04500.04500.04500.045060,000
Dec 16, 20190.04500.04500.04500.04500.045033,000
Dec 13, 20190.04500.04500.04500.04500.04504,000
Dec 12, 20190.04500.04500.04500.04500.04503,000
Dec 11, 20190.05000.05000.05000.05000.050015,000
Dec 10, 20190.05000.05000.05000.05000.0500-
Dec 09, 20190.05000.05000.05000.05000.0500-
Dec 06, 20190.04500.05000.04500.05000.05006,000
Dec 05, 20190.05000.05000.04500.05000.0500191,000
Dec 04, 20190.04500.05000.04500.05000.050024,000
Dec 03, 20190.05000.05000.05000.05000.0500262,000
Dec 02, 20190.05500.05500.05500.05500.0550-
Nov 29, 20190.05500.05500.05500.05500.055020,000
Nov 28, 20190.05000.05000.05000.05000.050077,000
Nov 27, 20190.05000.05000.05000.05000.050031,000
Nov 26, 20190.05000.05000.05000.05000.05005,000
Nov 25, 20190.04500.04500.04500.04500.04504,500
Nov 22, 20190.04500.05500.04500.05500.055031,000
Nov 21, 20190.04000.04000.04000.04000.040048,000
Nov 20, 20190.05000.05000.05000.05000.050037,000
Nov 19, 20190.05000.05000.05000.05000.050037,000
Nov 18, 20190.04000.05500.04000.05500.055088,000
Nov 15, 20190.04500.04500.04500.04500.04504,000
Nov 14, 20190.04500.04500.04500.04500.0450204,000
Nov 13, 20190.04000.04000.04000.04000.04003,000
Nov 12, 20190.05000.05000.05000.05000.0500-
Nov 11, 20190.05000.05000.05000.05000.0500-
Nov 08, 20190.05000.05000.05000.05000.0500120,000
Nov 07, 20190.05000.05000.05000.05000.05002,000
Nov 06, 20190.05000.05000.05000.05000.050035,000
Nov 05, 20190.05000.05000.04000.04000.0400117,000
Nov 04, 20190.04000.04000.04000.04000.04001,000
Nov 01, 20190.04500.04500.04500.04500.0450-
Oct 31, 20190.04000.04500.04000.04500.045011,000
Oct 30, 20190.04500.04500.04500.04500.0450183,000
Oct 29, 20190.05000.05000.05000.05000.050012,000
Oct 28, 20190.05500.05500.05500.05500.0550-
Oct 25, 20190.05000.05500.05000.05500.0550132,000
Oct 24, 20190.05000.05000.05000.05000.050050,000
Oct 23, 20190.05500.05500.05500.05500.0550500
Oct 22, 20190.05500.05500.05500.05500.055032,800
Oct 21, 20190.05500.05500.05500.05500.05506,000
Oct 18, 20190.05000.05000.05000.05000.0500-
Oct 17, 20190.05000.05000.05000.05000.050050,000
Oct 16, 20190.05500.05500.05500.05500.0550-
Oct 15, 20190.05500.05500.05500.05500.0550100
Oct 11, 20190.05500.05500.05500.05500.0550-
Oct 10, 20190.05500.05500.05500.05500.055041,200
Oct 09, 20190.05000.05500.05000.05500.055087,000
Oct 08, 20190.05000.05000.05000.05000.0500155,000
Oct 07, 20190.05500.05500.05500.05500.055014,000
Oct 04, 20190.06000.06000.06000.06000.0600-
Oct 03, 20190.06000.06000.06000.06000.060050,100
Oct 02, 20190.05500.05500.05500.05500.0550-
Oct 01, 20190.05500.05500.05500.05500.055039,000
Sep 30, 20190.05500.05500.05500.05500.055023,300
Sep 27, 20190.06000.06000.06000.06000.060050,200
Sep 26, 20190.05500.06000.05500.06000.0600153,000
Sep 25, 20190.05000.05000.05000.05000.0500-
Sep 24, 20190.05000.05000.05000.05000.0500-
Sep 23, 20190.05000.05000.05000.05000.05001,000
Sep 20, 20190.05500.05500.05500.05500.0550-
Sep 19, 20190.05500.05500.05500.05500.0550-
Sep 18, 20190.05500.05500.05500.05500.0550-
Sep 17, 20190.05500.05500.05500.05500.0550-
Sep 16, 20190.05500.05500.05500.05500.05504,000
Sep 13, 20190.05500.05500.05500.05500.0550-
Sep 12, 20190.05000.05500.05000.05500.055056,000
Sep 11, 20190.05500.05500.05500.05500.0550-
Sep 10, 20190.05500.05500.05500.05500.055040,000
Sep 09, 20190.05500.05500.05500.05500.0550400
Sep 06, 20190.05000.05500.05000.05500.055027,000
Sep 05, 20190.06000.06000.05000.05500.055055,300
Sep 04, 20190.05500.05500.05500.05500.055045,000
Sep 03, 20190.05000.05000.05000.05000.05002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...