Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arafura Resources NL (OP: ARAFF )

0.1341 -0.0059 (-4.21%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.7350 0.7700 0.7350 0.7350 72,440 +0.05(+6.52%)
Oct 29, 2009 0.6500 0.6900 0.6500 0.6900 165,557 +0.02(+3.76%)
Oct 28, 2009 0.6700 0.6850 0.6500 0.6650 196,390 -0.03(-4.32%)
Oct 27, 2009 0.7000 0.7200 0.6950 0.6950 414,994 -0.05(-6.71%)
Oct 26, 2009 0.7600 0.7950 0.7350 0.7450 218,382 -0.07(-8.59%)
Oct 23, 2009 0.8050 0.8150 0.8000 0.8150 132,350 -0.02(-2.40%)
Oct 22, 2009 0.8500 0.8500 0.8250 0.8350 231,236 -0.03(-2.91%)
Oct 21, 2009 0.8600 0.8600 0.8500 0.8600 51,225 +0.00(+0.00%)
Oct 20, 2009 0.8600 0.8600 0.8600 0.8600 25,980 -0.02(-2.27%)
Oct 19, 2009 0.8600 0.8800 0.8600 0.8800 39,120 +0.02(+2.33%)
Oct 16, 2009 0.8650 0.8900 0.8600 0.8600 138,584 -0.02(-2.27%)
Oct 15, 2009 0.8800 0.9000 0.8700 0.8800 100,205 -0.02(-2.22%)
Oct 14, 2009 0.9000 0.9000 0.8900 0.9000 76,375 +0.00(+0.11%)
Oct 13, 2009 0.9000 0.9000 0.8900 0.8990 27,736 +0.02(+2.16%)
Oct 12, 2009 0.9000 0.9000 0.8800 0.8800 94,791 -0.02(-2.22%)
Oct 09, 2009 0.9100 0.9100 0.8800 0.9000 127,499 -0.02(-2.17%)
Oct 08, 2009 0.9050 0.9300 0.9050 0.9200 103,366 +0.04(+3.95%)
Oct 07, 2009 0.8950 0.8950 0.8650 0.8850 135,625 +0.04(+4.73%)
Oct 06, 2009 0.8500 0.8500 0.8400 0.8450 163,216 +0.03(+4.32%)
Oct 05, 2009 0.8100 0.8100 0.7900 0.8100 278,018 +0.02(+1.89%)
Oct 02, 2009 0.8050 0.8050 0.7800 0.7950 164,998 -0.03(-3.64%)
Oct 01, 2009 0.8700 0.8700 0.8200 0.8250 189,016 -0.05(-5.17%)
Sep 30, 2009 0.8900 0.8900 0.8500 0.8700 160,322 -0.07(-7.94%)
Sep 29, 2009 0.9200 0.9450 0.9200 0.9450 235,055 +0.02(+2.72%)
Sep 28, 2009 0.9300 0.9300 0.9000 0.9200 115,024 -0.03(-3.16%)
Sep 25, 2009 0.9500 0.9500 0.9100 0.9500 146,050 -0.02(-1.55%)
Sep 24, 2009 1.040 1.040 0.9600 0.9650 328,691 -0.08(-7.21%)
Sep 23, 2009 1.050 1.050 1.010 1.040 98,191 -0.01(-0.95%)
Sep 22, 2009 1.020 1.060 1.020 1.050 126,642 +0.12(+12.90%)
Sep 21, 2009 0.9400 0.9400 0.9100 0.9300 142,010 -0.01(-1.06%)
Sep 18, 2009 0.9400 0.9500 0.9200 0.9400 210,930 -0.04(-4.28%)
Sep 17, 2009 1.020 1.020 0.9600 0.9820 396,117 -0.07(-6.48%)
Sep 16, 2009 1.090 1.090 1.040 1.050 708,988 +0.13(+14.13%)
Sep 15, 2009 0.8750 0.9200 0.8750 0.9200 286,534 +0.06(+6.98%)
Sep 14, 2009 0.8500 0.8800 0.8100 0.8600 212,675 +0.08(+10.26%)
Sep 11, 2009 0.7800 0.7800 0.7600 0.7800 182,275 +0.03(+4.00%)
Sep 10, 2009 0.7650 0.7650 0.7400 0.7500 743,443 -0.03(-3.85%)
Sep 09, 2009 0.8000 0.8000 0.7800 0.7800 295,268 -0.02(-2.50%)
Sep 08, 2009 0.7650 0.8000 0.7650 0.8000 1,055,195 +0.19(+31.15%)
Sep 04, 2009 0.5700 0.6100 0.5550 0.6100 622,887 +0.05(+8.93%)
Sep 03, 2009 0.5500 0.5700 0.5500 0.5600 224,102 +0.01(+1.82%)
Sep 02, 2009 0.5500 0.5500 0.5300 0.5500 190,098 +0.02(+3.77%)
Sep 01, 2009 0.5400 0.5400 0.5200 0.5300 388,263 -0.04(-7.83%)
Aug 31, 2009 0.5950 0.6200 0.5700 0.5750 599,484 -0.05(-8.00%)
Aug 28, 2009 0.6000 0.6300 0.5950 0.6250 144,579 +0.04(+6.84%)
Aug 27, 2009 0.6000 0.6000 0.5800 0.5850 103,050 -0.02(-2.50%)
Aug 26, 2009 0.5600 0.6000 0.5600 0.6000 127,745 +0.03(+5.26%)
Aug 25, 2009 0.5800 0.5800 0.5500 0.5700 208,700 +0.02(+3.64%)
Aug 24, 2009 0.5500 0.5500 0.5350 0.5500 186,300 +0.00(+0.00%)
Aug 21, 2009 0.5400 0.5500 0.5350 0.5500 154,589 +0.03(+5.77%)
Aug 20, 2009 0.5200 0.5200 0.5100 0.5200 180,400 +0.02(+4.00%)
Aug 19, 2009 0.4900 0.5000 0.4900 0.5000 443,100 +0.06(+13.64%)
Aug 18, 2009 0.4350 0.4400 0.4100 0.4400 303,635 +0.00(+0.00%)
Aug 17, 2009 0.4100 0.4400 0.4100 0.4400 177,260 +0.03(+8.64%)
Aug 14, 2009 0.4000 0.4050 0.4000 0.4050 21,000 +0.03(+6.58%)
Aug 13, 2009 0.3800 0.4000 0.3800 0.3800 84,182 -0.01(-1.30%)
Aug 12, 2009 0.4050 0.4100 0.3800 0.3850 58,550 -0.02(-4.94%)
Aug 11, 2009 0.4050 0.4300 0.4050 0.4050 75,114 -0.01(-3.57%)
Aug 10, 2009 0.4350 0.4350 0.4100 0.4200 36,670 +0.01(+2.44%)
Aug 07, 2009 0.4100 0.4200 0.4100 0.4100 12,500 -0.01(-1.20%)
Aug 06, 2009 0.4500 0.4500 0.4150 0.4150 20,800 -0.04(-7.78%)
Aug 05, 2009 0.4500 0.4500 0.4300 0.4500 26,700 +0.02(+4.65%)
Aug 04, 2009 0.4350 0.4350 0.4200 0.4300 77,663 +0.02(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.