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

Arafura Resources NL (OP: ARAFF )

0.1400 +0.0025 (+1.82%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 22, 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, 2020 0.0610 0.0690 0.0610 0.0690 30,000 -0.00(-0.14%)
Oct 28, 2020 0.0691 0.0691 0.0691 0 +0.00(+3.91%)
Oct 27, 2020 0.0710 0.0710 0.0620 0.0665 44,000 -0.01(-10.14%)
Oct 26, 2020 0.0750 0.0750 0.0725 0.0740 63,000 +0.00(+3.50%)
Oct 23, 2020 0.0715 0.0715 0.0715 0.0715 1,600 -0.00(-4.67%)
Oct 22, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+2.74%)
Oct 21, 2020 0.0729 0.0750 0.0710 0.0730 71,750 +0.00(+0.14%)
Oct 19, 2020 0.0729 0.0729 0.0729 0 -0.00(-2.80%)
Oct 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 14, 2020 0.0720 0.0750 0.0690 0.0750 55,000 +0.01(+8.70%)
Oct 13, 2020 0.0630 0.0690 0.0630 0.0690 12,020 -0.00(-1.43%)
Oct 12, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+2.19%)
Oct 09, 2020 0.0670 0.0685 0.0670 0.0685 66,500 -0.00(-2.14%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 58,500 -0.00(-3.71%)
Oct 07, 2020 0.0700 0.0747 0.0700 0.0727 163,775 +0.01(+12.19%)
Oct 06, 2020 0.0650 0.0690 0.0648 0.0648 110,500 +0.01(+20.00%)
Oct 05, 2020 0.0594 0.0600 0.0540 0.0540 188,495 -0.01(-10.00%)
Oct 02, 2020 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+7.14%)
Oct 01, 2020 0.0520 0.0560 0.0520 0.0560 11,400 +0.00(+1.82%)
Sep 30, 2020 0.0580 0.0580 0.0550 0.0550 9,315 +0.00(+7.84%)
Sep 29, 2020 0.0510 0.0600 0.0510 0.0510 451,000 -0.01(-12.67%)
Sep 28, 2020 0.0590 0.0590 0.0578 0.0584 19,700 +0.00(+3.36%)
Sep 25, 2020 0.0565 0.0565 0.0565 0.0565 2,500 +0.00(+6.60%)
Sep 24, 2020 0.0490 0.0570 0.0490 0.0530 45,000 -0.00(-8.46%)
Sep 23, 2020 0.0550 0.0579 0.0530 0.0579 109,700 +0.00(+2.48%)
Sep 22, 2020 0.0530 0.0565 0.0530 0.0565 23,000 -0.00(-2.42%)
Sep 21, 2020 0.0600 0.0600 0.0530 0.0579 10,000 -0.00(-0.34%)
Sep 18, 2020 0.0500 0.0600 0.0500 0.0581 39,500 +0.00(+5.64%)
Sep 17, 2020 0.0600 0.0600 0.0550 0.0550 5,900 +0.00(+2.80%)
Sep 16, 2020 0.0522 0.0550 0.0522 0.0535 129,000 -0.00(-0.56%)
Sep 15, 2020 0.0550 0.0550 0.0538 0.0538 10,400 -0.00(-2.18%)
Sep 14, 2020 0.0525 0.0550 0.0525 0.0550 35,000 -0.00(-3.85%)
Sep 11, 2020 0.0530 0.0572 0.0530 0.0572 19,600 +0.00(+2.14%)
Sep 10, 2020 0.0500 0.0572 0.0500 0.0560 23,000 -0.00(-0.88%)
Sep 09, 2020 0.0579 0.0582 0.0565 0.0565 14,710 +0.00(+0.00%)
Sep 08, 2020 0.0516 0.0600 0.0516 0.0565 69,800 +0.00(+1.62%)
Sep 04, 2020 0.0525 0.0556 0.0525 0.0556 10,000 -0.00(-7.33%)
Sep 03, 2020 0.0600 0.0600 0.0600 0.0600 27,843 +0.01(+12.15%)
Sep 02, 2020 0.0550 0.0550 0.0500 0.0535 29,550 -0.00(-3.43%)
Sep 01, 2020 0.0580 0.0600 0.0554 0.0554 61,200 -0.00(-2.81%)
Aug 31, 2020 0.0570 0.0570 0.0570 0.0570 20,000 +0.00(+3.64%)
Aug 28, 2020 0.0600 0.0600 0.0550 0.0550 19,400 +0.01(+10.22%)
Aug 27, 2020 0.0520 0.0520 0.0499 0.0499 28,000 -0.00(-4.04%)
Aug 25, 2020 0.0520 0.0520 0.0520 0 -0.01(-16.13%)
Aug 24, 2020 0.0650 0.0650 0.0510 0.0620 138,490 +0.00(+1.81%)
Aug 21, 2020 0.0600 0.0609 0.0600 0.0609 21,300 +0.01(+12.78%)
Aug 20, 2020 0.0540 0.0540 0.0540 0.0540 250 -0.00(-1.82%)
Aug 19, 2020 0.0555 0.0555 0.0550 0.0550 41,650 -0.00(-5.17%)
Aug 18, 2020 0.0570 0.0580 0.0570 0.0580 40,500 +0.00(+4.32%)
Aug 17, 2020 0.0511 0.0600 0.0511 0.0556 37,750 +0.01(+11.20%)
Aug 14, 2020 0.0570 0.0570 0.0500 0.0500 13,000 -0.00(-5.66%)
Aug 13, 2020 0.0530 0.0530 0.0530 0.0530 5,000 -0.01(-10.17%)
Aug 12, 2020 0.0570 0.0590 0.0570 0.0590 11,000 +0.00(+5.55%)
Aug 11, 2020 0.0584 0.0584 0.0559 0.0559 14,800 -0.00(-1.93%)
Aug 10, 2020 0.0590 0.0600 0.0552 0.0570 215,500 -0.00(-3.39%)
Aug 07, 2020 0.0590 0.0590 0.0530 0.0590 83,000 +0.00(+0.00%)
Aug 06, 2020 0.0600 0.0600 0.0520 0.0590 30,900 -0.00(-1.67%)
Aug 05, 2020 0.0514 0.0600 0.0514 0.0600 46,570 +0.00(+7.14%)
Aug 04, 2020 0.0510 0.0595 0.0510 0.0560 255,400 +0.01(+19.66%)
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.