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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.84	0.9	0.9	0.95	0.81	832,267
January 12, 2026	0.8	0.8	0.8	0.8	0.79	99,546
January 09, 2026	0.79	0.78	0.78	0.79	0.77	72,532
January 08, 2026	0.79	0.77	0.77	0.79	0.77	73,000
January 07, 2026	0.78	0.79	0.79	0.79	0.78	1,750
January 06, 2026	0.76	0.78	0.78	0.82	0.76	226,057
January 05, 2026	0.74	0.75	0.75	0.75	0.74	190,488
January 02, 2026	0.75	0.74	0.74	0.75	0.74	33,288
December 31, 2025	0.75	0.75	0.75	0.75	0.75	0
December 30, 2025	0.74	0.75	0.75	0.77	0.74	158,223
December 29, 2025	0.74	0.73	0.73	0.75	0.72	81,932
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

Arras Minerals Corp. (ARK.V) TSXV