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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.73	0.76	0.76	0.76	0.72	85,385
February 19, 2026	0.74	0.7	0.7	0.74	0.7	55,017
February 18, 2026	0.75	0.72	0.72	0.75	0.72	39,240
February 17, 2026	0.71	0.72	0.72	0.73	0.71	60,944
February 13, 2026	0.74	0.7	0.7	0.75	0.7	85,090
February 12, 2026	0.73	0.7	0.7	0.73	0.7	40,000
February 11, 2026	0.72	0.72	0.72	0.72	0.71	22,000
February 10, 2026	0.74	0.72	0.72	0.74	0.71	93,851
February 09, 2026	0.79	0.71	0.71	0.79	0.67	375,551
February 06, 2026	0.8	0.8	0.8	0.8	0.78	43,507
February 05, 2026	0.82	0.78	0.78	0.82	0.78	24,575
February 04, 2026	0.85	0.84	0.84	0.85	0.81	57,911
February 03, 2026	0.78	0.84	0.84	0.86	0.78	158,749
February 02, 2026	0.77	0.79	0.79	0.79	0.75	69,950
January 30, 2026	0.78	0.74	0.74	0.78	0.7	332,957
January 29, 2026	0.83	0.79	0.79	0.83	0.74	189,167
January 28, 2026	0.83	0.83	0.83	0.83	0.83	53,670
January 27, 2026	0.87	0.85	0.85	0.87	0.81	164,413
January 26, 2026	0.85	0.86	0.86	0.89	0.85	213,225
January 23, 2026	0.84	0.85	0.85	0.86	0.83	69,928
January 22, 2026	0.88	0.84	0.84	0.88	0.84	144,437
January 21, 2026	0.84	0.88	0.88	0.88	0.83	97,495
January 20, 2026	0.86	0.85	0.85	0.87	0.84	156,401
January 19, 2026	0.87	0.87	0.87	0.87	0.85	39,500
January 16, 2026	0.89	0.89	0.89	0.89	0.87	146,494
January 15, 2026	0.88	0.86	0.86	0.88	0.86	31,952
January 14, 2026	0.88	0.85	0.85	0.9	0.84	401,659
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

Arras Minerals Corp. (ARK.V) TSXV