Arbor Metals Corp. (ABRMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4454

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
30 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
29 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
26 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
25 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
24 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
23 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
22 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
19 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
18 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
17 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
16 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
15 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
12 Apr 2024	0.4454	0.4454	0.4454	0.4454	0.4454	1,640
11 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
10 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
09 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
08 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
05 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
04 Apr 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
03 Apr 2024	0.4405	0.4405	0.3900	0.4040	0.4040	54,025
02 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
28 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
21 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
19 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Mar 2024	0.5125	0.5125	0.5000	0.5000	0.5000	855
14 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
13 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	12,175
29 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
28 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
27 Feb 2024	0.5472	0.5554	0.5200	0.5200	0.5200	2,818
26 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,320
23 Feb 2024	0.5366	0.5366	0.5000	0.5000	0.5000	1,690
22 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
21 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	668
15 Feb 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
14 Feb 2024	0.5807	0.5807	0.5560	0.5560	0.5560	300
13 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
12 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
09 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
08 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
07 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
06 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	-
05 Feb 2024	0.6376	0.6376	0.6376	0.6376	0.6376	5,702
02 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
01 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
31 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
30 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
29 Jan 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
26 Jan 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
25 Jan 2024	0.7712	0.7712	0.7712	0.7712	0.7712	-
24 Jan 2024	0.7712	0.7712	0.7712	0.7712	0.7712	2,190
23 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,533
22 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
19 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
18 Jan 2024	0.6300	0.6300	0.5900	0.5900	0.5900	17,327
17 Jan 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
16 Jan 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
12 Jan 2024	0.6737	0.6737	0.6737	0.6737	0.6737	-
11 Jan 2024	0.7577	0.7577	0.5900	0.6737	0.6737	740
10 Jan 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
09 Jan 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
08 Jan 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
05 Jan 2024	0.7428	0.7428	0.7428	0.7428	0.7428	2,900
04 Jan 2024	0.7437	0.7437	0.7437	0.7437	0.7437	-
03 Jan 2024	0.7437	0.7437	0.7437	0.7437	0.7437	3,200
02 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
29 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
28 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
27 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
26 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	250
22 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
21 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
20 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
19 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	440
18 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
15 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
14 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
13 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
12 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,300
11 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
08 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.80+5.90(+0.08%)

ASX 2007,575.60+5.70(+0.08%)

AUD/USD0.6527-0.0000(-0.00%)

OIL79.22+0.22(+0.28%)

GOLD2,334.10+23.10(+1.00%)

Bitcoin AUD88,324.42-4,001.82(-4.33%)

Arbor Metals Corp. (ABRMF)

ALL ORDS
7,837.80
+5.90(+0.08%)

ASX 200
7,575.60
+5.70(+0.08%)

AUD/USD
0.6527
-0.0000(-0.00%)

OIL
79.22
+0.22(+0.28%)

GOLD
2,334.10
+23.10(+1.00%)

Bitcoin AUD
88,324.42
-4,001.82(-4.33%)