AN.V - Arena Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.06500.06500.06000.06000.060050,400
Jul 22, 20190.06500.06500.06000.06000.060050,400
Jul 19, 20190.06500.07000.06500.06500.0650147,500
Jul 18, 20190.07000.07500.06500.06500.0650158,200
Jul 17, 20190.06500.07000.06500.07000.0700305,000
Jul 16, 20190.06000.06000.06000.06000.06002,400
Jul 15, 20190.07000.07000.06000.06000.060065,000
Jul 12, 20190.07000.07000.06000.06000.060065,000
Jul 11, 20190.06500.06500.06500.06500.065010,000
Jul 10, 20190.06000.06500.06000.06500.065016,000
Jul 09, 20190.06500.07000.06500.07000.0700200
Jul 08, 20190.06500.07000.06500.07000.0700200
Jul 05, 20190.06500.07000.06500.07000.070034,000
Jul 04, 20190.06500.06500.06000.06000.0600171,000
Jul 03, 20190.06500.06500.06500.06500.065035,000
Jul 02, 20190.06000.06000.06000.06000.06009,200
Jun 28, 20190.06500.06500.06500.06500.065022,000
Jun 27, 20190.06000.06000.06000.06000.060038,000
Jun 26, 20190.06000.06000.06000.06000.060038,000
Jun 25, 20190.05500.06000.05500.06000.0600226,000
Jun 24, 20190.05500.05500.05500.05500.0550173,200
Jun 21, 20190.05000.05000.05000.05000.0500123,000
Jun 20, 20190.06000.06000.05000.05000.0500919,000
Jun 19, 20190.06500.06500.05500.05500.0550569,000
Jun 18, 20190.07000.07000.07000.07000.070025,000
Jun 17, 20190.07500.07500.07500.07500.07504,000
Jun 14, 20190.07500.07500.07500.07500.075042,000
Jun 13, 20190.07500.07500.07500.07500.0750804,000
Jun 12, 20190.07000.07500.07000.07500.0750619,500
Jun 11, 20190.07000.07000.07000.07000.07002,000
Jun 10, 20190.06500.07000.06500.07000.070027,000
Jun 07, 20190.07500.07500.07500.07500.0750-
Jun 06, 20190.07000.07500.06500.07500.075078,000
Jun 05, 20190.06500.07500.06500.06500.065057,000
Jun 04, 20190.07500.07500.07500.07500.075015,800
Jun 03, 20190.06500.07500.06500.07500.075045,000
May 31, 20190.06000.07500.06000.07500.0750110,000
May 30, 20190.06000.06000.05500.05500.055076,700
May 29, 20190.06000.06000.05500.05500.055071,000
May 28, 20190.06000.06000.06000.06000.060010,000
May 27, 20190.06500.06500.06500.06500.06506,800
May 24, 20190.06000.06000.06000.06000.060035,200
May 23, 20190.06500.07000.06000.07000.0700282,100
May 22, 20190.06500.06500.06500.06500.0650-
May 21, 20190.06500.06500.06500.06500.065021,000
May 17, 20190.07000.07000.07000.07000.0700136,000
May 16, 20190.07000.07000.07000.07000.07002,000
May 15, 20190.07000.07000.07000.07000.07001,000
May 14, 20190.08000.08000.07000.07000.0700264,000
May 13, 20190.07000.08000.07000.08000.0800130,900
May 10, 20190.07000.07500.07000.07000.0700178,000
May 09, 20190.06500.06500.06500.06500.065014,000
May 08, 20190.06000.06500.06000.06500.06508,100
May 07, 20190.06500.06500.06500.06500.0650-
May 06, 20190.06500.06500.06500.06500.0650515,000
May 03, 20190.06500.07000.06500.07000.0700426,000
May 02, 20190.06500.06500.06500.06500.0650100,000
May 01, 20190.06500.06500.06500.06500.06501,000
Apr 30, 20190.06500.07000.06500.07000.0700113,100
Apr 29, 20190.06500.06500.06500.06500.0650155,500
Apr 26, 20190.06500.06500.06500.06500.065016,000
Apr 25, 20190.06500.06500.06500.06500.0650200,000
Apr 24, 20190.06500.06500.06500.06500.0650192,000
Apr 23, 20190.06500.06500.06500.06500.065014,000
Apr 22, 20190.06500.07000.06500.07000.070016,500
Apr 18, 20190.06500.06500.06500.06500.065042,000
Apr 17, 20190.06500.06500.06500.06500.0650535,000
Apr 16, 20190.06500.06500.06500.06500.065055,000
Apr 15, 20190.06000.06000.06000.06000.060046,000
Apr 12, 20190.06000.06000.05500.05500.055029,000
Apr 11, 20190.06000.06000.06000.06000.0600732,700
Apr 10, 20190.06000.06000.06000.06000.06005,000
Apr 09, 20190.06500.06500.06000.06000.0600184,500
Apr 08, 20190.06500.06500.06000.06500.0650139,400
Apr 05, 20190.06500.06500.06500.06500.0650-
Apr 04, 20190.06000.06500.06000.06500.065095,500
Apr 03, 20190.06500.06500.06500.06500.065055,000
Apr 02, 20190.06500.06500.06500.06500.0650-
Apr 01, 20190.06500.06500.06500.06500.065010,000
Mar 29, 20190.06500.06500.06500.06500.06502,000
Mar 28, 20190.07000.07000.07000.07000.07004,000
Mar 27, 20190.07500.07500.07500.07500.07501,000
Mar 26, 20190.07500.07500.07500.07500.075010,000
Mar 25, 20190.07000.07500.07000.07500.0750576,000
Mar 22, 20190.07000.07000.07000.07000.0700186,000
Mar 21, 20190.07000.07000.06500.07000.0700164,800
Mar 20, 20190.06500.07000.06500.07000.070031,000
Mar 19, 20190.06000.07000.06000.07000.07001,136,500
Mar 18, 20190.06000.06000.06000.06000.060045,900
Mar 15, 20190.06000.07000.06000.07000.0700400,000
Mar 14, 20190.06000.06000.06000.06000.060062,100
Mar 13, 20190.05500.05500.05000.05000.0500223,000
Mar 12, 20190.05500.05500.05500.05500.055050,000
Mar 11, 20190.06000.06000.05500.05500.0550174,600
Mar 08, 20190.05500.05500.05500.05500.05507,000
Mar 07, 20190.05500.05500.05500.05500.0550117,100
Mar 06, 20190.05500.05500.05500.05500.05501,000
Mar 05, 20190.06000.06000.06000.06000.0600-
Mar 04, 20190.06000.06000.06000.06000.060016,000
Mar 01, 20190.06000.06000.06000.06000.060063,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...