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 UNCHANGED
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 (%)
Apr 28, 2017 0.0509 0.0510 0.0509 0.0510 47,745 -0.00(-6.25%)
Apr 27, 2017 0.0550 0.0550 0.0544 0.0544 35,000 +0.00(+4.64%)
Apr 24, 2017 0.0520 0.0520 0.0520 0 -0.00(-5.47%)
Apr 21, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Apr 17, 2017 0.0560 0.0560 0.0560 0.0560 10,000 +0.01(+9.80%)
Apr 12, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Apr 10, 2017 0.0510 0.0510 0.0510 0 -0.00(-5.56%)
Apr 03, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Mar 31, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Mar 30, 2017 0.0562 0.0562 0.0550 0.0550 1,800 -0.01(-9.84%)
Mar 29, 2017 0.0559 0.0610 0.0559 0.0610 25,500 +0.01(+12.96%)
Mar 28, 2017 0.0540 0.0540 0.0540 0.0540 15,625 -0.01(-8.78%)
Mar 22, 2017 0.0592 0.0592 0.0592 0 +0.00(+3.71%)
Mar 13, 2017 0.0571 0.0571 0.0571 0 -0.00(-3.25%)
Mar 09, 2017 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Mar 08, 2017 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-3.28%)
Mar 06, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 03, 2017 0.0640 0.0640 0.0600 0.0600 41,700 -0.00(-6.25%)
Mar 01, 2017 0.0640 0.0640 0.0640 0 +0.01(+8.47%)
Feb 27, 2017 0.0590 0.0590 0.0590 0 -0.00(-3.28%)
Feb 24, 2017 0.0590 0.0610 0.0590 0.0610 10,375 +0.01(+10.91%)
Feb 23, 2017 0.0575 0.0575 0.0550 0.0550 39,903 +0.00(+1.85%)
Feb 22, 2017 0.0541 0.0610 0.0540 0.0540 410,600 -0.01(-15.56%)
Feb 21, 2017 0.0640 0.0640 0.0580 0.0640 10,325 -0.02(-21.05%)
Feb 17, 2017 0.0810 0.0810 0.0810 0 +0.01(+22.73%)
Feb 16, 2017 0.0780 0.0780 0.0660 0.0660 85,500 -0.00(-7.04%)
Feb 13, 2017 0.0710 0.0710 0.0710 0 -0.00(-1.39%)
Feb 10, 2017 0.0666 0.0720 0.0666 0.0720 3,000 -0.00(-4.00%)
Feb 09, 2017 0.0710 0.0750 0.0710 0.0750 30,000 +0.00(+2.84%)
Feb 08, 2017 0.0729 0.0742 0.0729 0.0729 51,100 -0.00(-1.45%)
Feb 07, 2017 0.0740 0.0740 0.0740 0.0740 20,000 +0.00(+1.37%)
Feb 06, 2017 0.0730 0.0730 0.0730 0.0730 6,000 -0.00(-1.35%)
Feb 03, 2017 0.0750 0.0750 0.0672 0.0740 67,764 +0.01(+21.31%)
Jan 31, 2017 0.0610 0.0610 0.0610 0 +0.00(+5.17%)
Jan 30, 2017 0.0580 0.0580 0.0580 0.0580 4,000 -0.00(-3.33%)
Jan 27, 2017 0.0598 0.0600 0.0598 0.0600 27,800 +0.00(+0.00%)
Jan 25, 2017 0.0600 0.0600 0.0600 0 +0.01(+19.83%)
Jan 23, 2017 0.0501 0.0501 0.0501 0 -0.00(-8.96%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 124,000 -0.01(-12.70%)
Jan 17, 2017 0.0630 0.0630 0.0630 0 +0.00(+8.25%)
Jan 13, 2017 0.0582 0.0582 0.0582 0 +0.00(+5.82%)
Jan 12, 2017 0.0520 0.0550 0.0520 0.0550 5,000 +0.00(+10.00%)
Jan 11, 2017 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+2.04%)
Jan 09, 2017 0.0490 0.0490 0.0490 0 +0.00(+7.98%)
Jan 04, 2017 0.0454 0.0454 0.0454 0 +0.00(+5.53%)
Jan 03, 2017 0.0430 0.0430 0.0430 0.0430 3,000 +0.00(+7.50%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-2.79%)
Dec 29, 2016 0.0411 0.0411 0.0411 0.0411 28,350 +0.00(+5.51%)
Dec 28, 2016 0.0395 0.0395 0.0390 0.0390 43,838 -0.00(-2.50%)
Dec 27, 2016 0.0401 0.0401 0.0400 0.0400 32,000 -0.00(-1.84%)
Dec 23, 2016 0.0408 0.0408 0.0408 0 +0.00(+1.88%)
Dec 22, 2016 0.0400 0.0400 0.0400 0.0400 1,200 -0.00(-6.62%)
Dec 21, 2016 0.0421 0.0428 0.0421 0.0428 12,500 -0.00(-2.78%)
Dec 20, 2016 0.0441 0.0441 0.0441 0.0441 480 +0.00(+2.47%)
Dec 16, 2016 0.0430 0.0430 0.0430 0 +0.00(+2.14%)
Dec 15, 2016 0.0421 0.0421 0.0421 0.0421 2,000 +0.00(+0.24%)
Dec 14, 2016 0.0420 0.0420 0.0420 0.0420 41,200 -0.00(-8.70%)
Dec 09, 2016 0.0460 0.0460 0.0460 0 +0.00(+6.98%)
Dec 08, 2016 0.0430 0.0430 0.0430 0.0430 6,500 +0.00(+7.29%)
Dec 07, 2016 0.0401 0.0401 0.0401 0.0401 5,000 -0.00(-2.24%)
Dec 05, 2016 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Dec 01, 2016 0.0430 0.0430 0.0430 0 -0.01(-12.26%)
Nov 29, 2016 0.0490 0.0490 0.0490 0 +0.00(+9.52%)
Nov 23, 2016 0.0447 0.0447 0.0447 0 +0.00(+4.07%)
Nov 21, 2016 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Nov 18, 2016 0.0430 0.0500 0.0430 0.0500 23,900 +0.01(+16.28%)
Nov 11, 2016 0.0430 0.0430 0.0430 0 +0.00(+9.83%)
Nov 09, 2016 0.0391 0.0391 0.0391 0 -0.01(-11.82%)
Nov 08, 2016 0.0444 0.0444 0.0444 0.0444 600 +0.00(+1.28%)
Nov 04, 2016 0.0438 0.0438 0.0438 0 -0.00(-4.49%)
Nov 03, 2016 0.0509 0.0510 0.0459 0.0459 33,750 -0.00(-9.45%)
Nov 02, 2016 0.0510 0.0510 0.0505 0.0507 17,250 -0.00(-0.61%)
Nov 01, 2016 0.0550 0.0550 0.0510 0.0510 3,636 -0.01(-9.54%)
Oct 26, 2016 0.0564 0.0564 0.0564 0 +0.00(+6.24%)
Oct 25, 2016 0.0531 0.0531 0.0531 0.0531 1,600 +0.00(+1.09%)
Oct 24, 2016 0.0525 0.0525 0.0525 0.0525 333 +0.00(+4.69%)
Oct 19, 2016 0.0502 0.0502 0.0502 0 -0.00(-6.45%)
Oct 14, 2016 0.0536 0.0536 0.0536 1 +0.00(+1.06%)
Oct 13, 2016 0.0580 0.0580 0.0530 0.0530 41,000 -0.00(-5.60%)
Oct 11, 2016 0.0562 0.0562 0.0562 0 +0.00(+4.07%)
Oct 05, 2016 0.0540 0.0540 0.0540 0 +0.00(+1.89%)
Oct 04, 2016 0.0530 0.0530 0.0530 0.0530 9,500 +0.00(+0.00%)
Oct 03, 2016 0.0530 0.0530 0.0530 0.0530 4,200 +0.00(+0.38%)
Sep 30, 2016 0.0532 0.0532 0.0528 0.0528 1,100 -0.00(-4.00%)
Sep 29, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 28, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 27, 2016 0.0610 0.0610 0.0550 0.0550 25,250 -0.01(-9.72%)
Sep 22, 2016 0.0609 0.0609 0.0609 0 +0.01(+26.92%)
Sep 20, 2016 0.0480 0.0480 0.0480 0 -0.01(-12.73%)
Sep 19, 2016 0.0551 0.0609 0.0550 0.0550 88,000 +0.01(+19.57%)
Sep 15, 2016 0.0460 0.0460 0.0460 0 +0.01(+41.54%)
Sep 14, 2016 0.0325 0.0325 0.0325 0.0325 8,135 -0.01(-27.78%)
Sep 13, 2016 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-22.81%)
Sep 09, 2016 0.0583 0.0583 0.0583 30 -0.00(-2.75%)
Sep 08, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+19.90%)
Sep 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+9.89%)
Sep 02, 2016 0.0455 0.0455 0.0455 0 +0.00(+0.26%)
Sep 01, 2016 0.0454 0.0454 0.0454 0.0454 7,949 +0.00(+0.84%)
Aug 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Aug 29, 2016 0.0490 0.0493 0.0430 0.0430 11,000 +0.00(+7.50%)
Aug 22, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 19, 2016 0.0490 0.0500 0.0490 0.0500 51,500 +0.00(+5.71%)
Aug 18, 2016 0.0470 0.0485 0.0470 0.0473 41,900 -0.00(-3.47%)
Aug 15, 2016 0.0490 0.0490 0.0490 0 +0.00(+0.20%)
Aug 11, 2016 0.0489 0.0489 0.0489 0 +0.00(+0.82%)
Aug 10, 2016 0.0485 0.0485 0.0485 0.0485 5,000 -0.00(-1.02%)
Aug 08, 2016 0.0490 0.0490 0.0490 0 +0.01(+27.77%)
Aug 05, 2016 0.0384 0.0384 0.0384 0.0384 1,000 -0.00(-4.12%)
Aug 04, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Aug 03, 2016 0.0500 0.0510 0.0500 0.0500 177,720 -0.00(-1.96%)
Aug 01, 2016 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jul 29, 2016 0.0510 0.0510 0.0510 0.0510 149,000 +0.00(+0.00%)
Jul 25, 2016 0.0510 0.0510 0.0510 0 -0.01(-10.99%)
Jul 22, 2016 0.0573 0.0573 0.0573 0.0573 20,000 +0.01(+10.40%)
Jul 21, 2016 0.0600 0.0600 0.0510 0.0519 70,726 -0.01(-18.40%)
Jul 19, 2016 0.0636 0.0636 0.0636 0 +0.00(+3.23%)
Jul 18, 2016 0.0600 0.0616 0.0600 0.0616 20,000 +0.01(+10.79%)
Jul 15, 2016 0.0540 0.0556 0.0540 0.0556 22,000 +0.00(+6.94%)
Jul 14, 2016 0.0580 0.0580 0.0500 0.0520 48,945 +0.01(+23.81%)
Jul 13, 2016 0.0410 0.0420 0.0410 0.0420 50,500 +0.00(+7.28%)
Jul 12, 2016 0.0391 0.0391 0.0391 0.0391 4,000 -0.00(-0.20%)
Jul 11, 2016 0.0390 0.0392 0.0390 0.0392 80,180 +0.00(+0.59%)
Jul 07, 2016 0.0390 0.0390 0.0390 0 +0.00(+6.56%)
Jul 01, 2016 0.0366 0.0366 0.0366 0 -0.00(-8.50%)
Jun 30, 2016 0.0400 0.0400 0.0323 0.0400 92,600 +0.01(+33.33%)
Jun 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 23, 2016 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-16.67%)
Jun 20, 2016 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jun 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Jun 09, 2016 0.0390 0.0390 0.0390 0 +0.00(+8.33%)
Jun 03, 2016 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Jun 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 24, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
May 19, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
May 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 13, 2016 0.0310 0.0310 0.0300 0.0300 12,000 -0.00(-7.12%)
May 12, 2016 0.0310 0.0323 0.0300 0.0323 7,230 +0.00(+9.49%)
May 06, 2016 0.0295 0.0295 0.0295 0 -0.01(-15.71%)
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.