TSXV, ABR End of Day and Historical Stock Data [Arbor Metals Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ABR:

22 Aug 2025

LAST: 0.2050	CHANGE: 0.00	OPEN: 0.2050	HIGH: 0.2050	ASK: 0.1600	VOLUME: 9.5K
LAST: 0.2050	CHG(%): 0.00	PREV: 0.2050	LOW: 0.2000	BID: 0.1550

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.2050	0.2050	0.2000	0.2050	9.5K
21 Aug 25	0.2100	0.2100	0.2050	0.2050	63.2K
20 Aug 25	0.2150	0.2150	0.2100	0.2100	1.4K
19 Aug 25	0.2150	0.2200	0.2050	0.2150	308.6K
18 Aug 25	0.2100	0.2150	0.2100	0.2100	62.2K
15 Aug 25	0.2200	0.2200	0.2150	0.2150	3.7K
14 Aug 25	0.2100	0.2150	0.2100	0.2100	22.1K
13 Aug 25	0.2150	0.2200	0.2100	0.2150	28.8K
12 Aug 25	0.2100	0.2200	0.2100	0.2150	15.5K
11 Aug 25	0.2200	0.2200	0.2100	0.2200	12K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 20, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.21
MA10:	0.21
MA20:	0.21
MA50:	0.22
MA100:	0.23
MA200:	0.30
RSI14:	38.46
WPR14:	-100.00
ATR:	0.01
Week High:	0.22
Week Low:	0.20
Month High:	0.22
Month Low:	0.20
Year High:	0.92
Year Low:	0.20
Volatility:	29.60