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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.75	0.74	0.74	0.75	0.73	62,335
December 22, 2025	0.73	0.72	0.72	0.75	0.72	94,120
December 19, 2025	0.72	0.73	0.73	0.73	0.72	26,202
December 18, 2025	0.72	0.73	0.73	0.74	0.72	25,158
December 17, 2025	0.74	0.74	0.74	0.75	0.7	89,065
December 16, 2025	0.76	0.7	0.7	0.77	0.7	117,700
December 15, 2025	0.8	0.78	0.78	0.81	0.78	330,502
December 12, 2025	0.8	0.79	0.79	0.8	0.78	122,500
December 11, 2025	0.81	0.81	0.81	0.82	0.81	19,157
December 10, 2025	0.82	0.82	0.82	0.82	0.81	21,722
December 09, 2025	0.84	0.83	0.83	0.84	0.83	32,268
December 08, 2025	0.83	0.83	0.83	0.85	0.83	98,700
December 05, 2025	0.83	0.82	0.82	0.83	0.8	48,223
December 04, 2025	0.77	0.81	0.81	0.83	0.77	70,554
December 03, 2025	0.72	0.74	0.74	0.76	0.71	243,350
December 02, 2025	0.71	0.73	0.73	0.73	0.71	63,178
December 01, 2025	0.71	0.72	0.72	0.72	0.71	41,000
November 28, 2025	0.72	0.73	0.73	0.73	0.7	90,129
November 27, 2025	0.71	0.71	0.71	0.71	0.69	156,241
November 26, 2025	0.72	0.71	0.71	0.73	0.71	22,000
November 25, 2025	0.72	0.71	0.71	0.72	0.71	19,510
November 24, 2025	0.72	0.75	0.75	0.75	0.69	47,087
November 21, 2025	0.69	0.71	0.71	0.71	0.69	52,057
November 20, 2025	0.71	0.7	0.7	0.72	0.68	257,245
November 19, 2025	0.7	0.71	0.71	0.71	0.69	93,100
November 18, 2025	0.72	0.71	0.71	0.72	0.71	7,275
November 17, 2025	0.72	0.7	0.7	0.73	0.7	9,339
November 14, 2025	0.71	0.7	0.7	0.71	0.7	16,227
November 13, 2025	0.74	0.74	0.74	0.77	0.7	76,608
November 12, 2025	0.73	0.75	0.75	0.75	0.72	251,086
November 11, 2025	0.73	0.73	0.73	0.73	0.71	236,925
November 10, 2025	0.74	0.73	0.73	0.74	0.71	116,572
November 07, 2025	0.75	0.72	0.72	0.76	0.7	87,950
November 06, 2025	0.74	0.74	0.74	0.75	0.73	24,698
November 05, 2025	0.76	0.76	0.76	0.76	0.74	24,234
November 04, 2025	0.77	0.77	0.77	0.8	0.75	168,517
November 03, 2025	0.87	0.82	0.82	0.88	0.81	204,540
October 31, 2025	0.87	0.87	0.87	0.88	0.87	90,657
October 30, 2025	0.84	0.86	0.86	0.87	0.84	27,972
October 29, 2025	0.84	0.86	0.86	0.88	0.84	145,795
October 28, 2025	0.8	0.84	0.84	0.84	0.78	65,480
October 27, 2025	0.82	0.81	0.81	0.82	0.79	76,280
October 24, 2025	0.85	0.82	0.82	0.85	0.82	72,734
October 23, 2025	0.91	0.83	0.83	0.91	0.8	228,711
October 22, 2025	0.88	0.85	0.85	0.88	0.81	211,626
October 21, 2025	0.94	0.86	0.86	0.94	0.86	129,780
October 20, 2025	0.94	0.95	0.95	0.96	0.92	199,610
October 17, 2025	1.01	0.91	0.91	1.02	0.91	296,100
October 16, 2025	0.98	1.02	1.02	1.07	0.98	818,322
October 15, 2025	0.98	0.96	0.96	0.99	0.95	140,482
October 14, 2025	0.97	0.95	0.95	0.99	0.95	146,601
October 10, 2025	0.95	0.95	0.95	0.96	0.9	198,867
October 09, 2025	0.9	0.9	0.9	0.95	0.89	318,634
October 08, 2025	0.8	0.91	0.91	0.92	0.78	2.45M
October 07, 2025	0.74	0.75	0.75	0.76	0.71	216,129
October 06, 2025	0.75	0.74	0.74	0.75	0.74	158,271
October 03, 2025	0.76	0.75	0.75	0.76	0.74	125,009
October 02, 2025	0.74	0.75	0.75	0.76	0.73	199,212
October 01, 2025	0.73	0.75	0.75	0.76	0.72	247,126
September 30, 2025	0.74	0.75	0.75	0.75	0.74	154,500

Arras Minerals Corp. (ARK.V) TSXV