Arras Minerals Corp. - ARK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.79	0.77	0.77	0.79	0.76	35,930
September 25, 2025	0.77	0.77	0.77	0.77	0.73	467,050
September 24, 2025	0.77	0.78	0.78	0.83	0.76	250,861
September 23, 2025	0.75	0.77	0.77	0.77	0.73	238,223
September 22, 2025	0.79	0.76	0.76	0.79	0.75	103,496
September 19, 2025	0.79	0.78	0.78	0.8	0.78	31,000
September 18, 2025	0.79	0.8	0.8	0.8	0.76	34,490
September 17, 2025	0.87	0.8	0.8	0.87	0.8	166,039
September 16, 2025	0.88	0.85	0.85	0.88	0.85	40,932
September 15, 2025	0.88	0.87	0.87	0.88	0.87	64,558
September 12, 2025	0.92	0.87	0.87	0.92	0.87	68,618
September 11, 2025	0.92	0.93	0.93	0.97	0.91	74,625
September 10, 2025	0.9	0.9	0.9	0.96	0.88	264,256
September 09, 2025	0.95	0.9	0.9	0.95	0.89	55,911
September 08, 2025	0.84	0.93	0.93	0.95	0.84	891,539
September 05, 2025	0.78	0.82	0.82	0.83	0.77	446,649
September 04, 2025	0.77	0.79	0.79	0.8	0.75	384,592
September 03, 2025	0.79	0.79	0.79	0.79	0.76	198,532
September 02, 2025	0.8	0.79	0.79	0.82	0.78	579,169
August 29, 2025	0.87	0.82	0.82	0.87	0.81	440,849
August 28, 2025	0.86	0.85	0.85	0.86	0.84	315,181
August 27, 2025	0.76	0.85	0.85	0.85	0.76	658,544
August 26, 2025	0.79	0.82	0.82	0.82	0.78	193,717
August 25, 2025	0.8	0.78	0.78	0.8	0.78	109,050
August 22, 2025	0.78	0.8	0.8	0.81	0.76	119,200
August 21, 2025	0.79	0.8	0.8	0.81	0.77	201,413
August 20, 2025	0.74	0.79	0.79	0.8	0.74	295,419
August 19, 2025	0.75	0.75	0.75	0.75	0.73	276,350
August 18, 2025	0.72	0.77	0.77	0.77	0.72	921,902
August 15, 2025	0.75	0.74	0.74	0.79	0.72	782,254
August 14, 2025	0.7	0.76	0.76	0.76	0.67	1.97M
August 13, 2025	0.99	0.66	0.66	1	0.66	3.33M
August 12, 2025	0.97	0.99	0.99	0.99	0.97	21,500
August 11, 2025	0.97	0.96	0.96	0.98	0.95	135,450
August 08, 2025	1.02	1	1	1.02	0.97	70,181
August 07, 2025	0.99	1	1	1.02	0.99	35,151
August 06, 2025	0.96	0.98	0.98	1	0.96	32,424
August 05, 2025	0.97	0.98	0.98	0.98	0.96	69,238
August 01, 2025	0.94	0.95	0.95	0.96	0.92	91,121
July 31, 2025	0.98	0.96	0.96	0.98	0.95	37,500
July 30, 2025	1.01	0.96	0.96	1.01	0.95	101,150
July 29, 2025	1.01	1	1	1.03	0.98	107,579
July 28, 2025	1.04	1.01	1.01	1.04	1.01	20,213
July 25, 2025	1.02	1.04	1.04	1.04	0.98	83,279
July 24, 2025	1.05	1	1	1.07	0.96	349,525
July 23, 2025	1.07	1.06	1.06	1.07	1.05	36,909
July 22, 2025	1.06	1.06	1.06	1.07	1.03	212,436
July 21, 2025	1.05	1.06	1.06	1.06	1.03	82,737
July 18, 2025	1.06	1.04	1.04	1.06	0.97	88,120
July 17, 2025	0.98	1.05	1.05	1.07	0.98	206,231
July 16, 2025	0.99	0.98	0.98	0.99	0.95	137,650
July 15, 2025	1	0.98	0.98	1	0.96	257,696
July 14, 2025	1.02	1.01	1.01	1.05	1.01	84,335
July 11, 2025	0.97	1.01	1.01	1.01	0.94	125,717
July 10, 2025	0.94	0.97	0.97	0.97	0.94	123,500
July 09, 2025	0.9	0.94	0.94	0.95	0.9	108,732
July 08, 2025	0.93	0.9	0.9	0.93	0.9	46,545
July 07, 2025	0.92	0.92	0.92	0.94	0.9	461,527
July 04, 2025	0.94	0.92	0.92	0.94	0.92	18,417
July 03, 2025	0.93	0.92	0.92	0.93	0.9	41,470

Arras Minerals Corp. (ARK.V) TSXV