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 29, 2019 0.0364 0.0364 0.0364 0 -0.00(-9.00%)
Apr 26, 2019 0.0379 0.0400 0.0379 0.0400 14,400 +0.00(+2.56%)
Apr 24, 2019 0.0390 0.0390 0.0390 0 -0.00(-8.02%)
Apr 22, 2019 0.0390 0.0424 0.0390 0.0424 5,800 -0.00(-6.61%)
Apr 16, 2019 0.0454 0.0454 0.0454 0 -0.01(-24.33%)
Apr 12, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 11, 2019 0.0520 0.0520 0.0500 0.0500 9,900 -0.00(-1.96%)
Apr 10, 2019 0.0550 0.0550 0.0510 0.0510 160,738 -0.00(-5.56%)
Apr 09, 2019 0.0540 0.0540 0.0540 0.0540 92,000 +0.01(+16.13%)
Apr 08, 2019 0.0465 0.0475 0.0465 0.0465 60,500 -0.00(-2.92%)
Apr 05, 2019 0.0479 0.0479 0.0479 0.0479 9,000 +0.00(+2.35%)
Apr 04, 2019 0.0432 0.0468 0.0432 0.0468 35,000 +0.00(+7.09%)
Apr 03, 2019 0.0437 0.0437 0.0437 0.0437 3,000 +0.00(+0.46%)
Apr 02, 2019 0.0450 0.0450 0.0405 0.0435 36,666 +0.00(+10.13%)
Apr 01, 2019 0.0395 0.0395 0.0395 0.0395 30,000 -0.00(-5.95%)
Mar 29, 2019 0.0380 0.0420 0.0380 0.0420 4,000 +0.00(+5.00%)
Mar 28, 2019 0.0388 0.0400 0.0388 0.0400 21,000 +0.00(+8.11%)
Mar 26, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Mar 21, 2019 0.0370 0.0370 0.0370 0 +0.00(+13.85%)
Mar 20, 2019 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+1.56%)
Mar 18, 2019 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Mar 15, 2019 0.0340 0.0340 0.0340 0.0340 5,000 +0.00(+2.10%)
Mar 13, 2019 0.0333 0.0333 0.0333 0 -0.00(-12.37%)
Mar 07, 2019 0.0380 0.0380 0.0380 0 +0.00(+2.15%)
Mar 06, 2019 0.0390 0.0390 0.0372 0.0372 70,000 -0.00(-7.00%)
Mar 05, 2019 0.0380 0.0400 0.0376 0.0400 1,255,000 +0.00(+8.11%)
Mar 01, 2019 0.0370 0.0370 0.0370 0 +0.00(+12.12%)
Feb 28, 2019 0.0330 0.0330 0.0330 0.0330 17,000 -0.00(-8.33%)
Feb 27, 2019 0.0360 0.0400 0.0320 0.0360 594,135 +0.00(+0.28%)
Feb 26, 2019 0.0350 0.0359 0.0350 0.0359 42,914 +0.00(+3.16%)
Feb 25, 2019 0.0341 0.0348 0.0341 0.0348 7,000 +0.00(+5.78%)
Feb 22, 2019 0.0350 0.0350 0.0329 0.0329 36,200 +0.00(+2.17%)
Feb 21, 2019 0.0322 0.0322 0.0322 0.0322 1,600 +0.00(+0.62%)
Feb 20, 2019 0.0350 0.0350 0.0320 0.0320 48,300 -0.00(-8.57%)
Feb 19, 2019 0.0335 0.0350 0.0335 0.0350 54,299 +0.00(+2.94%)
Feb 15, 2019 0.0340 0.0340 0.0340 0.0340 27,000 -0.00(-0.87%)
Feb 13, 2019 0.0343 0.0343 0.0343 0 +0.00(+3.94%)
Feb 11, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0350 0.0330 0.0330 36,000 +0.00(+0.00%)
Feb 07, 2019 0.0330 0.0330 0.0330 0.0330 16,600 +0.00(+0.00%)
Feb 05, 2019 0.0330 0.0330 0.0330 0 +0.00(+5.77%)
Feb 04, 2019 0.0312 0.0312 0.0312 0.0312 2,000 -0.00(-10.86%)
Feb 01, 2019 0.0350 0.0350 0.0350 0.0350 46,700 +0.00(+10.06%)
Jan 30, 2019 0.0318 0.0318 0.0318 0 -0.00(-3.64%)
Jan 29, 2019 0.0310 0.0330 0.0310 0.0330 42,101 -0.00(-5.71%)
Jan 28, 2019 0.0340 0.0350 0.0340 0.0350 12,000 -0.00(-0.28%)
Jan 22, 2019 0.0351 0.0351 0.0351 0 +0.00(+6.36%)
Jan 18, 2019 0.0330 0.0330 0.0330 0.0330 15,000 -0.00(-4.35%)
Jan 17, 2019 0.0345 0.0345 0.0345 0.0345 1,250 +0.00(+3.92%)
Jan 16, 2019 0.0349 0.0349 0.0332 0.0332 20,000 -0.01(-14.87%)
Jan 14, 2019 0.0390 0.0390 0.0390 0 +0.00(+2.36%)
Jan 11, 2019 0.0380 0.0381 0.0360 0.0381 166,000 +0.00(+9.17%)
Jan 09, 2019 0.0349 0.0349 0.0349 0 +0.00(+3.25%)
Jan 08, 2019 0.0370 0.0370 0.0338 0.0338 20,000 +0.00(+11.18%)
Jan 04, 2019 0.0304 0.0304 0.0304 0 -0.00(-13.14%)
Jan 03, 2019 0.0312 0.0350 0.0312 0.0350 20,101 -0.00(-2.23%)
Jan 02, 2019 0.0360 0.0360 0.0345 0.0358 29,800 +0.00(+5.29%)
Dec 31, 2018 0.0320 0.0340 0.0320 0.0340 33,000 +0.00(+13.33%)
Dec 28, 2018 0.0328 0.0328 0.0300 0.0300 6,100 -0.00(-6.25%)
Dec 27, 2018 0.0330 0.0330 0.0300 0.0320 52,000 -0.00(-8.31%)
Dec 26, 2018 0.0340 0.0349 0.0315 0.0349 104,000 -0.00(-9.59%)
Dec 24, 2018 0.0310 0.0386 0.0310 0.0386 93,800 +0.01(+18.77%)
Dec 21, 2018 0.0325 0.0325 0.0325 0.0325 62,000 +0.00(+1.56%)
Dec 20, 2018 0.0313 0.0320 0.0313 0.0320 59,500 -0.00(-3.03%)
Dec 19, 2018 0.0330 0.0330 0.0330 0.0330 1,525 +0.00(+3.13%)
Dec 18, 2018 0.0350 0.0350 0.0320 0.0320 7,000 +0.00(+3.23%)
Dec 17, 2018 0.0360 0.0360 0.0310 0.0310 128,500 -0.01(-25.30%)
Dec 14, 2018 0.0382 0.0415 0.0382 0.0415 132,800 -0.00(-1.19%)
Dec 12, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+2.04%)
Dec 10, 2018 0.0420 0.0438 0.0392 0.0392 40,500 -0.00(-9.26%)
Dec 07, 2018 0.0440 0.0440 0.0432 0.0432 60,400 -0.00(-4.00%)
Dec 03, 2018 0.0450 0.0450 0.0450 0 -0.00(-3.85%)
Nov 30, 2018 0.0468 0.0468 0.0468 0.0468 28,900 +0.00(+4.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 3,200 +0.00(+0.00%)
Nov 26, 2018 0.0450 0.0450 0.0450 0.0450 1,300 +0.00(+0.00%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Nov 20, 2018 0.0460 0.0460 0.0460 0.0460 1,500 -0.00(-2.13%)
Nov 19, 2018 0.0500 0.0500 0.0470 0.0470 1,305 -0.01(-11.32%)
Nov 16, 2018 0.0520 0.0530 0.0520 0.0530 124,000 +0.00(+6.00%)
Nov 15, 2018 0.0518 0.0518 0.0500 0.0500 7,700 +0.01(+11.11%)
Nov 14, 2018 0.0501 0.0501 0.0450 0.0450 22,975 -0.01(-10.18%)
Nov 13, 2018 0.0540 0.0540 0.0501 0.0501 11,500 -0.00(-0.60%)
Nov 12, 2018 0.0550 0.0550 0.0504 0.0504 12,400 -0.01(-13.10%)
Nov 07, 2018 0.0580 0.0580 0.0580 0 +0.00(+7.41%)
Nov 06, 2018 0.0540 0.0550 0.0540 0.0540 136,000 +0.00(+5.88%)
Nov 05, 2018 0.0510 0.0510 0.0510 0.0510 10,000 +0.00(+6.25%)
Nov 02, 2018 0.0547 0.0547 0.0480 0.0480 24,500 -0.00(-4.00%)
Nov 01, 2018 0.0500 0.0557 0.0500 0.0500 23,210 +0.01(+11.11%)
Oct 31, 2018 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Oct 30, 2018 0.0450 0.0500 0.0450 0.0500 2,500 +0.01(+11.11%)
Oct 29, 2018 0.0480 0.0490 0.0450 0.0450 20,250 -0.00(-8.16%)
Oct 26, 2018 0.0490 0.0490 0.0490 0.0490 9,000 +0.00(+4.26%)
Oct 25, 2018 0.0490 0.0490 0.0470 0.0470 90,000 -0.00(-6.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+4.17%)
Oct 23, 2018 0.0451 0.0480 0.0451 0.0480 23,100 -0.00(-4.00%)
Oct 22, 2018 0.0490 0.0500 0.0490 0.0500 46,000 +0.00(+8.70%)
Oct 18, 2018 0.0460 0.0460 0.0460 0 -0.00(-9.80%)
Oct 17, 2018 0.0490 0.0510 0.0484 0.0510 450,000 +0.00(+2.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+7.30%)
Oct 11, 2018 0.0460 0.0484 0.0460 0.0466 6,800 -0.00(-6.80%)
Oct 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2018 0.0500 0.0500 0.0484 0.0500 42,264 +0.00(+8.46%)
Oct 05, 2018 0.0530 0.0530 0.0461 0.0461 8,300 -0.00(-6.87%)
Oct 04, 2018 0.0524 0.0540 0.0495 0.0495 26,250 -0.01(-10.00%)
Oct 03, 2018 0.0550 0.0550 0.0546 0.0550 59,035 -0.00(-1.79%)
Oct 02, 2018 0.0560 0.0560 0.0560 0.0560 4,700 +0.01(+12.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0560 0.0500 0.0500 9,400 -0.00(-1.96%)
Sep 27, 2018 0.0510 0.0510 0.0510 0.0510 2,000 -0.01(-8.93%)
Sep 26, 2018 0.0560 0.0560 0.0560 0.0560 4,000 -0.00(-4.44%)
Sep 24, 2018 0.0586 0.0586 0.0586 0 +0.00(+6.55%)
Sep 20, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 19, 2018 0.0550 0.0550 0.0550 0 -0.01(-9.84%)
Sep 18, 2018 0.0530 0.0610 0.0530 0.0610 84,700 +0.01(+12.96%)
Sep 17, 2018 0.0551 0.0558 0.0540 0.0540 8,000 -0.00(-4.42%)
Sep 14, 2018 0.0600 0.0600 0.0565 0.0565 5,700 +0.00(+0.18%)
Sep 12, 2018 0.0564 0.0564 0.0564 0 +0.00(+2.17%)
Sep 11, 2018 0.0540 0.0552 0.0540 0.0552 7,800 -0.00(-8.00%)
Sep 10, 2018 0.0520 0.0600 0.0520 0.0600 43,758 +0.00(+6.38%)
Aug 30, 2018 0.0564 0.0564 0.0564 0 +0.00(+2.55%)
Aug 28, 2018 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Aug 27, 2018 0.0588 0.0588 0.0560 0.0560 3,000 -0.01(-11.11%)
Aug 23, 2018 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Aug 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+4.17%)
Aug 20, 2018 0.0600 0.0624 0.0600 0.0624 2,965 +0.00(+2.30%)
Aug 16, 2018 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 15, 2018 0.0610 0.0610 0.0600 0.0610 43,658 -0.01(-10.29%)
Aug 10, 2018 0.0680 0.0680 0.0680 0 -0.00(-4.23%)
Aug 09, 2018 0.0710 0.0710 0.0710 0.0710 15,142 -0.00(-1.39%)
Aug 07, 2018 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Aug 03, 2018 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Aug 02, 2018 0.0753 0.0753 0.0730 0.0730 2,607 -0.00(-0.82%)
Aug 01, 2018 0.0720 0.0736 0.0720 0.0736 2,000 +0.00(+0.14%)
Jul 31, 2018 0.0768 0.0790 0.0735 0.0735 134,210 +0.00(+2.08%)
Jul 30, 2018 0.0752 0.0752 0.0720 0.0720 35,351 -0.01(-8.98%)
Jul 25, 2018 0.0791 0.0791 0.0791 0 -0.00(-4.51%)
Jul 24, 2018 0.0829 0.0829 0.0823 0.0828 55,000 +0.01(+7.39%)
Jul 23, 2018 0.0729 0.0799 0.0729 0.0771 161,001 -0.00(-1.10%)
Jul 20, 2018 0.0730 0.0780 0.0723 0.0780 60,250 +0.01(+7.95%)
Jul 19, 2018 0.0722 0.0723 0.0722 0.0723 35,000 -0.01(-7.36%)
Jul 18, 2018 0.0725 0.0780 0.0725 0.0780 158,083 +0.00(+6.75%)
Jul 17, 2018 0.0730 0.0731 0.0730 0.0731 109,000 +0.00(+0.10%)
Jul 16, 2018 0.0730 0.0730 0.0730 0.0730 5,000 +0.00(+6.73%)
Jul 13, 2018 0.0684 0.0684 0.0684 0.0684 5,600 +0.00(+6.88%)
Jul 10, 2018 0.0640 0.0640 0.0640 0 -0.00(-4.19%)
Jul 09, 2018 0.0668 0.0668 0.0668 0.0668 2,000 +0.00(+2.36%)
Jul 06, 2018 0.0653 0.0653 0.0653 0.0653 1,000 +0.00(+3.92%)
Jul 05, 2018 0.0630 0.0630 0.0628 0.0628 31,400 +0.00(+1.29%)
Jul 02, 2018 0.0620 0.0620 0.0620 0 -0.00(-7.05%)
Jun 29, 2018 0.0640 0.0667 0.0640 0.0667 22,400 +0.01(+9.34%)
Jun 27, 2018 0.0610 0.0610 0.0610 0 -0.00(-4.69%)
Jun 25, 2018 0.0640 0.0640 0.0640 0 -0.00(-5.19%)
Jun 21, 2018 0.0675 0.0675 0.0675 0 +0.00(+2.21%)
Jun 20, 2018 0.0655 0.0660 0.0655 0.0660 2,700 -0.00(-4.22%)
Jun 19, 2018 0.0665 0.0689 0.0665 0.0689 5,000 -0.00(-2.89%)
Jun 18, 2018 0.0710 0.0710 0.0710 0.0710 14,000 -0.00(-0.84%)
Jun 14, 2018 0.0716 0.0716 0.0716 0 +0.00(+0.10%)
Jun 13, 2018 0.0715 0.0715 0.0715 0.0715 1,000 +0.00(+1.46%)
Jun 12, 2018 0.0707 0.0707 0.0705 0.0705 3,000 +0.00(+3.68%)
Jun 11, 2018 0.0680 0.0680 0.0680 0.0680 165,000 -0.00(-3.41%)
Jun 07, 2018 0.0704 0.0704 0.0704 0 -0.00(-0.91%)
Jun 06, 2018 0.0711 0.0711 0.0711 0.0711 2,501 -0.00(-0.21%)
Jun 05, 2018 0.0712 0.0739 0.0712 0.0712 8,260 -0.00(-1.11%)
Jun 01, 2018 0.0720 0.0720 0.0720 0 -0.00(-5.01%)
May 30, 2018 0.0758 0.0758 0.0758 0 +0.00(+0.13%)
May 29, 2018 0.0757 0.0757 0.0757 0.0757 2,000 -0.00(-5.37%)
May 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.28%)
May 23, 2018 0.0782 0.0782 0.0782 0 -0.00(-2.23%)
May 22, 2018 0.0811 0.0811 0.0800 0.0800 65,080 -0.00(-3.61%)
May 21, 2018 0.0820 0.0830 0.0820 0.0830 55,700 -0.01(-8.69%)
May 15, 2018 0.0909 0.0909 0.0909 0 +0.00(+3.30%)
May 14, 2018 0.0880 0.0880 0.0880 0.0880 4,000 +0.01(+6.28%)
May 11, 2018 0.0828 0.0828 0.0828 0.0828 1,750 +0.00(+3.50%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 900 -0.00(-1.96%)
May 09, 2018 0.0816 0.0816 0.0816 0.0816 2,000 +0.00(+0.74%)
May 08, 2018 0.0810 0.0810 0.0810 0.0810 4,200 +0.00(+2.53%)
May 07, 2018 0.0778 0.0790 0.0778 0.0790 1,100 -0.00(-1.25%)
May 03, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.57%)
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.