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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.94	0.94	0.94	0.94	0.92	12,008
June 30, 2025	0.94	0.94	0.94	0.94	0.94	21,144
June 27, 2025	0.92	0.94	0.94	0.95	0.92	36,292
June 26, 2025	0.88	0.91	0.91	0.92	0.87	68,341
June 25, 2025	0.85	0.9	0.9	0.9	0.85	160,769
June 24, 2025	0.87	0.85	0.85	0.87	0.84	303,976
June 23, 2025	0.89	0.87	0.87	0.89	0.86	22,688
June 20, 2025	0.91	0.89	0.89	0.91	0.88	43,800
June 19, 2025	0.92	0.91	0.91	0.92	0.91	20,000
June 18, 2025	0.91	0.92	0.92	0.92	0.9	63,278
June 17, 2025	0.91	0.9	0.9	0.91	0.9	19,080
June 16, 2025	0.9	0.92	0.92	0.92	0.9	135,811
June 13, 2025	0.94	0.9	0.9	0.94	0.9	90,941
June 12, 2025	0.92	0.94	0.94	0.95	0.92	72,261
June 11, 2025	0.94	0.91	0.91	0.94	0.91	34,125
June 10, 2025	0.97	0.94	0.94	1.05	0.94	210,246
June 09, 2025	0.95	0.98	0.98	0.98	0.9	166,152
June 06, 2025	0.96	0.95	0.95	0.96	0.94	12,633
June 05, 2025	0.95	0.97	0.97	0.97	0.89	185,388
June 04, 2025	0.97	0.95	0.95	0.98	0.94	118,069
June 03, 2025	0.99	0.97	0.97	0.99	0.95	66,949
June 02, 2025	0.96	0.97	0.97	0.99	0.94	138,795
May 30, 2025	0.97	0.93	0.93	0.97	0.92	58,100
May 29, 2025	0.94	0.96	0.96	0.99	0.94	171,361
May 28, 2025	0.98	0.94	0.94	0.98	0.94	44,177
May 27, 2025	0.94	0.97	0.97	0.99	0.91	377,255
May 26, 2025	0.85	0.93	0.93	0.96	0.85	304,227
May 23, 2025	0.84	0.85	0.85	0.85	0.83	40,190

Arras Minerals Corp. (ARK.V) TSXV