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

Arafura Resources NL (OP: ARAFF )

0.1300 -0.0041 (-3.06%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 4, 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, 2020 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Apr 28, 2020 0.0460 0.0460 0.0460 0.0460 2,000 +0.00(+3.37%)
Apr 27, 2020 0.0490 0.0490 0.0445 0.0445 2,700 +0.01(+17.11%)
Apr 24, 2020 0.0450 0.0450 0.0380 0.0380 11,000 -0.00(-11.63%)
Apr 23, 2020 0.0430 0.0430 0.0380 0.0430 20,000 +0.01(+16.22%)
Apr 22, 2020 0.0400 0.0400 0.0370 0.0370 600 +0.01(+23.33%)
Apr 21, 2020 0.0500 0.0500 0.0300 0.0300 21,300 -0.02(-38.78%)
Apr 20, 2020 0.0490 0.0490 0.0454 0.0490 4,900 +0.02(+53.13%)
Apr 16, 2020 0.0320 0.0320 0.0320 0 -0.01(-21.95%)
Apr 15, 2020 0.0410 0.0410 0.0410 0.0410 600 +0.00(+6.49%)
Apr 09, 2020 0.0385 0.0385 0.0385 0 -0.01(-14.44%)
Apr 08, 2020 0.0400 0.0450 0.0400 0.0450 51,605 +0.00(+12.50%)
Apr 07, 2020 0.0340 0.0420 0.0340 0.0400 84,336 +0.01(+25.00%)
Apr 06, 2020 0.0320 0.0360 0.0320 0.0320 60,500 +0.00(+6.67%)
Apr 03, 2020 0.0320 0.0320 0.0300 0.0300 17,100 -0.01(-25.00%)
Apr 02, 2020 0.0335 0.0400 0.0335 0.0400 14,999 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.01(+30.29%)
Mar 30, 2020 0.0377 0.0377 0.0307 0.0307 3,500 +0.00(+2.33%)
Mar 27, 2020 0.0310 0.0320 0.0300 0.0300 33,000 -0.00(-6.25%)
Mar 25, 2020 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Mar 24, 2020 0.0340 0.0340 0.0310 0.0340 66,000 +0.00(+6.25%)
Mar 23, 2020 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-12.33%)
Mar 20, 2020 0.0350 0.0365 0.0350 0.0365 25,000 +0.00(+1.39%)
Mar 19, 2020 0.0360 0.0360 0.0346 0.0360 50,800 +0.00(+0.00%)
Mar 18, 2020 0.0355 0.0410 0.0300 0.0360 22,000 -0.01(-16.28%)
Mar 17, 2020 0.0430 0.0430 0.0430 0.0430 5,160 -0.00(-8.51%)
Mar 16, 2020 0.0430 0.0470 0.0430 0.0470 23,264 -0.02(-33.80%)
Mar 13, 2020 0.0470 0.0940 0.0470 0.0710 220,100 +0.04(+106.40%)
Mar 12, 2020 0.0419 0.0419 0.0344 0.0344 30,300 -0.01(-23.56%)
Mar 11, 2020 0.0415 0.0450 0.0415 0.0450 45,065 +0.00(+0.00%)
Mar 10, 2020 0.0420 0.0450 0.0420 0.0450 35,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0450 0.0350 0.0450 50,100 -0.00(-8.16%)
Mar 06, 2020 0.0490 0.0490 0.0490 0.0490 99,900 -0.00(-2.00%)
Mar 05, 2020 0.0430 0.0500 0.0430 0.0500 120,000 +0.00(+8.70%)
Mar 04, 2020 0.0460 0.0460 0.0440 0.0460 17,400 -0.00(-8.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+6.38%)
Mar 02, 2020 0.0470 0.0470 0.0470 0.0470 14,000 -0.00(-2.08%)
Feb 28, 2020 0.0420 0.0480 0.0410 0.0480 115,800 +0.00(+5.49%)
Feb 27, 2020 0.0460 0.0460 0.0455 0.0455 45,000 -0.00(-1.09%)
Feb 26, 2020 0.0470 0.0480 0.0460 0.0460 17,505 -0.00(-5.35%)
Feb 25, 2020 0.0500 0.0500 0.0486 0.0486 25,100 -0.00(-5.63%)
Feb 24, 2020 0.0510 0.0520 0.0450 0.0515 184,900 -0.00(-2.83%)
Feb 21, 2020 0.0530 0.0530 0.0530 0.0530 50,000 +0.00(+0.57%)
Feb 20, 2020 0.0530 0.0530 0.0527 0.0527 65,161 +0.00(+1.35%)
Feb 19, 2020 0.0500 0.0520 0.0480 0.0520 81,000 +0.00(+1.96%)
Feb 18, 2020 0.0510 0.0510 0.0500 0.0510 123,100 +0.00(+6.25%)
Feb 14, 2020 0.0480 0.0480 0.0480 0.0480 400 -0.00(-9.43%)
Feb 13, 2020 0.0530 0.0530 0.0530 0.0530 4,000 +0.00(+10.42%)
Feb 12, 2020 0.0540 0.0550 0.0480 0.0480 340,000 -0.00(-6.80%)
Feb 10, 2020 0.0515 0.0515 0.0515 0 -0.00(-2.83%)
Feb 07, 2020 0.0530 0.0530 0.0505 0.0530 14,800 +0.00(+8.16%)
Feb 06, 2020 0.0490 0.0490 0.0490 0.0490 8,100 -0.00(-0.81%)
Feb 05, 2020 0.0500 0.0500 0.0490 0.0494 14,800 -0.00(-1.20%)
Feb 04, 2020 0.0500 0.0500 0.0493 0.0500 116,800 +0.00(+3.09%)
Feb 03, 2020 0.0530 0.0530 0.0483 0.0485 116,930 -0.01(-10.19%)
Jan 31, 2020 0.0511 0.0540 0.0511 0.0540 101,400 +0.00(+1.89%)
Jan 30, 2020 0.0530 0.0530 0.0530 0.0530 16,000 -0.00(-4.50%)
Jan 28, 2020 0.0555 0.0555 0.0555 0 -0.00(-2.80%)
Jan 27, 2020 0.0550 0.0571 0.0550 0.0571 49,500 +0.00(+0.00%)
Jan 24, 2020 0.0550 0.0571 0.0550 0.0571 9,000 -0.00(-1.55%)
Jan 23, 2020 0.0586 0.0586 0.0580 0.0580 33,500 -0.00(-1.69%)
Jan 22, 2020 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-2.96%)
Jan 21, 2020 0.0600 0.0620 0.0580 0.0608 32,600 -0.00(-6.46%)
Jan 17, 2020 0.0640 0.0655 0.0628 0.0650 62,700 +0.00(+4.67%)
Jan 16, 2020 0.0609 0.0630 0.0581 0.0621 48,323 +0.00(+4.90%)
Jan 15, 2020 0.0592 0.0592 0.0592 0.0592 600 +0.00(+3.86%)
Jan 14, 2020 0.0608 0.0608 0.0570 0.0570 16,000 -0.00(-8.06%)
Jan 13, 2020 0.0630 0.0630 0.0618 0.0620 103,379 -0.00(-3.13%)
Jan 10, 2020 0.0615 0.0640 0.0615 0.0640 534,600 -0.00(-1.54%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+3.17%)
Jan 08, 2020 0.0600 0.0630 0.0590 0.0630 51,720 +0.00(+4.30%)
Jan 07, 2020 0.0642 0.0642 0.0600 0.0604 133,000 -0.00(-2.74%)
Jan 06, 2020 0.0670 0.0670 0.0600 0.0621 150,123 -0.01(-8.54%)
Jan 03, 2020 0.0650 0.0687 0.0610 0.0679 657,100 +0.00(+6.09%)
Jan 02, 2020 0.0650 0.0650 0.0622 0.0640 231,146 -0.00(-2.88%)
Dec 31, 2019 0.0680 0.0680 0.0650 0.0659 152,700 +0.00(+1.38%)
Dec 30, 2019 0.0660 0.0680 0.0640 0.0650 341,063 +0.00(+0.00%)
Dec 27, 2019 0.0660 0.0660 0.0640 0.0650 244,100 +0.00(+0.00%)
Dec 26, 2019 0.0640 0.0650 0.0634 0.0650 446,840 +0.00(+0.00%)
Dec 24, 2019 0.0650 0.0650 0.0625 0.0650 152,000 +0.00(+0.00%)
Dec 23, 2019 0.0650 0.0650 0.0630 0.0650 676,217 +0.00(+6.56%)
Dec 20, 2019 0.0630 0.0640 0.0585 0.0610 96,000 -0.00(-6.15%)
Dec 19, 2019 0.0580 0.0650 0.0580 0.0650 15,550 +0.01(+10.17%)
Dec 18, 2019 0.0590 0.0650 0.0590 0.0590 81,500 +0.00(+2.79%)
Dec 17, 2019 0.0591 0.0591 0.0570 0.0574 22,715 +0.00(+1.77%)
Dec 16, 2019 0.0564 0.0564 0.0564 0.0564 6,000 -0.00(-4.57%)
Dec 13, 2019 0.0570 0.0591 0.0570 0.0591 36,700 +0.00(+1.20%)
Dec 12, 2019 0.0584 0.0584 0.0584 0.0584 1,000 +0.00(+6.18%)
Dec 11, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-5.17%)
Dec 10, 2019 0.0580 0.0580 0.0580 0.0580 573 +0.00(+5.45%)
Dec 09, 2019 0.0585 0.0585 0.0550 0.0550 8,200 -0.00(-8.33%)
Dec 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+2.56%)
Dec 04, 2019 0.0570 0.0585 0.0570 0.0585 5,325 -0.00(-4.10%)
Dec 03, 2019 0.0660 0.0660 0.0610 0.0610 6,700 -0.00(-1.29%)
Dec 02, 2019 0.0618 0.0618 0.0618 0.0618 500 -0.00(-0.32%)
Nov 25, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Nov 21, 2019 0.0620 0.0620 0.0620 0.0620 675 +0.00(+1.64%)
Nov 20, 2019 0.0640 0.0640 0.0610 0.0610 36,800 -0.00(-6.15%)
Nov 19, 2019 0.0610 0.0650 0.0610 0.0650 44,300 +0.00(+7.62%)
Nov 18, 2019 0.0604 0.0612 0.0604 0.0604 6,000 +0.00(+2.37%)
Nov 15, 2019 0.0590 0.0590 0.0590 0.0590 18,100 +0.00(+1.72%)
Nov 14, 2019 0.0590 0.0630 0.0580 0.0580 21,000 -0.00(-7.94%)
Nov 13, 2019 0.0630 0.0630 0.0630 0.0630 700 +0.01(+10.53%)
Nov 11, 2019 0.0570 0.0570 0.0570 0 -0.00(-4.36%)
Nov 08, 2019 0.0596 0.0596 0.0596 0.0596 1,400 +0.00(+2.76%)
Nov 07, 2019 0.0608 0.0608 0.0580 0.0580 55,300 -0.00(-5.07%)
Nov 05, 2019 0.0611 0.0611 0.0611 0 +0.00(+0.16%)
Nov 01, 2019 0.0610 0.0610 0.0610 0 -0.00(-0.97%)
Oct 30, 2019 0.0616 0.0616 0.0616 0 +0.01(+9.22%)
Oct 25, 2019 0.0564 0.0564 0.0564 0 -0.01(-13.23%)
Oct 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.56%)
Oct 21, 2019 0.0640 0.0640 0.0640 0.0640 100 +0.00(+4.07%)
Oct 15, 2019 0.0615 0.0615 0.0615 0 +0.00(+5.13%)
Oct 14, 2019 0.0570 0.0595 0.0570 0.0585 20,160 +0.00(+0.86%)
Oct 11, 2019 0.0580 0.0580 0.0580 0.0580 20,000 +0.00(+3.57%)
Oct 10, 2019 0.0560 0.0560 0.0560 0.0560 20,000 +0.00(+3.70%)
Oct 09, 2019 0.0560 0.0560 0.0540 0.0540 25,000 +0.00(+1.12%)
Oct 04, 2019 0.0534 0.0534 0.0534 0 +0.00(+0.75%)
Oct 03, 2019 0.0540 0.0540 0.0530 0.0530 15,380 -0.00(-5.36%)
Oct 02, 2019 0.0560 0.0560 0.0560 0.0560 15,900 -0.00(-3.28%)
Oct 01, 2019 0.0579 0.0579 0.0579 0.0579 1,000 +0.00(+9.04%)
Sep 30, 2019 0.0531 0.0531 0.0531 0.0531 100 +0.00(+2.12%)
Sep 26, 2019 0.0520 0.0520 0.0520 0 -0.00(-4.41%)
Sep 25, 2019 0.0544 0.0544 0.0544 0.0544 1,000 -0.00(-8.11%)
Sep 24, 2019 0.0592 0.0592 0.0550 0.0592 31,100 -0.00(-3.90%)
Sep 23, 2019 0.0610 0.0616 0.0590 0.0616 28,000 -0.00(-0.65%)
Sep 20, 2019 0.0620 0.0620 0.0620 0.0620 20,000 +0.00(+6.53%)
Sep 19, 2019 0.0582 0.0582 0.0582 0.0582 83,333 -0.00(-1.36%)
Sep 18, 2019 0.0590 0.0590 0.0590 0.0590 50,000 +0.01(+11.11%)
Sep 16, 2019 0.0531 0.0531 0.0531 0 +0.00(+4.12%)
Sep 13, 2019 0.0510 0.0526 0.0510 0.0510 20,800 +0.00(+4.08%)
Sep 11, 2019 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Sep 06, 2019 0.0480 0.0498 0.0480 0.0490 194,000 -0.00(-2.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+10.38%)
Sep 04, 2019 0.0465 0.0465 0.0453 0.0453 2,500 -0.00(-9.40%)
Sep 03, 2019 0.0500 0.0500 0.0500 0.0500 500 +0.01(+11.11%)
Aug 30, 2019 0.0450 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Aug 29, 2019 0.0475 0.0475 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+4.65%)
Aug 26, 2019 0.0470 0.0470 0.0430 0.0430 1,000 -0.01(-12.24%)
Aug 23, 2019 0.0448 0.0490 0.0448 0.0490 551,100 +0.00(+0.00%)
Aug 22, 2019 0.0460 0.0490 0.0460 0.0490 27,500 +0.01(+13.95%)
Aug 21, 2019 0.0470 0.0470 0.0430 0.0430 23,000 -0.00(-8.51%)
Aug 19, 2019 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 15, 2019 0.0480 0.0500 0.0473 0.0500 15,538 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0 -0.00(-5.30%)
Aug 12, 2019 0.0550 0.0550 0.0528 0.0528 62,800 -0.00(-7.37%)
Aug 09, 2019 0.0570 0.0570 0.0570 0.0570 58,200 +0.01(+14.00%)
Aug 08, 2019 0.0540 0.0540 0.0500 0.0500 31,850 -0.00(-6.72%)
Aug 07, 2019 0.0530 0.0540 0.0530 0.0536 200,000 +0.00(+2.10%)
Aug 06, 2019 0.0530 0.0530 0.0525 0.0525 11,250 +0.00(+0.00%)
Aug 05, 2019 0.0570 0.0570 0.0525 0.0525 16,500 -0.01(-10.71%)
Aug 02, 2019 0.0549 0.0588 0.0549 0.0588 62,600 +0.01(+10.94%)
Aug 01, 2019 0.0580 0.0580 0.0530 0.0530 107,000 -0.00(-8.30%)
Jul 31, 2019 0.0578 0.0578 0.0578 0.0578 1,500 -0.00(-1.20%)
Jul 29, 2019 0.0585 0.0585 0.0585 0 -0.01(-10.00%)
Jul 26, 2019 0.0650 0.0650 0.0645 0.0650 22,200 +0.00(+3.17%)
Jul 25, 2019 0.0595 0.0630 0.0560 0.0630 20,250 +0.00(+8.62%)
Jul 24, 2019 0.0580 0.0580 0.0580 0.0580 600 +0.00(+0.00%)
Jul 22, 2019 0.0580 0.0580 0.0580 0 -0.01(-12.12%)
Jul 19, 2019 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+4.43%)
Jul 18, 2019 0.0622 0.0632 0.0622 0.0632 32,500 +0.00(+3.10%)
Jul 17, 2019 0.0642 0.0642 0.0613 0.0613 4,700 -0.00(-3.46%)
Jul 15, 2019 0.0635 0.0635 0.0635 0 -0.00(-0.31%)
Jul 11, 2019 0.0637 0.0637 0.0637 0 -0.00(-4.93%)
Jul 10, 2019 0.0650 0.0670 0.0600 0.0670 123,175 -0.00(-1.47%)
Jul 09, 2019 0.0680 0.0680 0.0680 0.0680 15,500 +0.00(+0.59%)
Jul 05, 2019 0.0676 0.0676 0.0676 0 -0.01(-8.77%)
Jul 03, 2019 0.0741 0.0741 0.0741 0.0741 600 +0.01(+9.13%)
Jul 02, 2019 0.0679 0.0679 0.0679 0.0679 1,500 +0.00(+1.34%)
Jul 01, 2019 0.0670 0.0720 0.0670 0.0670 22,100 -0.01(-16.98%)
Jun 28, 2019 0.0807 0.0807 0.0807 0 +0.00(+0.00%)
Jun 27, 2019 0.0843 0.0843 0.0807 0.0807 4,000 +0.01(+10.55%)
Jun 26, 2019 0.0830 0.0830 0.0730 0.0730 54,111 -0.01(-14.12%)
Jun 25, 2019 0.0879 0.0880 0.0816 0.0850 15,333 -0.00(-5.56%)
Jun 24, 2019 0.0800 0.0925 0.0800 0.0900 567,376 +0.01(+13.92%)
Jun 21, 2019 0.0770 0.0790 0.0770 0.0790 1,034,000 +0.01(+14.66%)
Jun 20, 2019 0.0710 0.0711 0.0640 0.0689 246,970 -0.01(-9.34%)
Jun 19, 2019 0.0900 0.0900 0.0760 0.0760 196,106 -0.01(-11.42%)
Jun 18, 2019 0.0890 0.0966 0.0858 0.0858 80,111 -0.00(-4.67%)
Jun 17, 2019 0.0888 0.0900 0.0850 0.0900 68,500 +0.00(+3.45%)
Jun 14, 2019 0.0870 0.0870 0.0800 0.0870 300,800 -0.00(-4.92%)
Jun 13, 2019 0.0980 0.1050 0.0900 0.0915 660,337 +0.02(+25.51%)
Jun 12, 2019 0.0680 0.0729 0.0670 0.0729 217,928 +0.00(+3.55%)
Jun 11, 2019 0.0736 0.0736 0.0680 0.0704 52,334 -0.00(-5.50%)
Jun 10, 2019 0.0733 0.0757 0.0719 0.0745 149,461 -0.00(-0.67%)
Jun 07, 2019 0.0670 0.0750 0.0670 0.0750 72,000 +0.02(+31.58%)
Jun 06, 2019 0.0585 0.0585 0.0570 0.0570 102,000 -0.00(-1.72%)
Jun 05, 2019 0.0565 0.0580 0.0550 0.0580 108,964 +0.01(+13.73%)
Jun 04, 2019 0.0560 0.0560 0.0510 0.0510 140,483 -0.01(-20.31%)
Jun 03, 2019 0.0641 0.0641 0.0560 0.0640 134,119 -0.00(-3.61%)
May 31, 2019 0.0650 0.0670 0.0600 0.0664 344,200 -0.00(-5.01%)
May 30, 2019 0.0727 0.0727 0.0670 0.0699 392,105 +0.01(+10.08%)
May 29, 2019 0.0600 0.0659 0.0600 0.0635 260,472 +0.01(+28.02%)
May 28, 2019 0.0500 0.0500 0.0480 0.0496 127,020 +0.00(+7.83%)
May 23, 2019 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
May 22, 2019 0.0470 0.0470 0.0470 0.0470 21,000 +0.00(+4.44%)
May 21, 2019 0.0500 0.0500 0.0450 0.0450 140,100 +0.01(+12.78%)
May 20, 2019 0.0389 0.0399 0.0389 0.0399 51,000 -0.00(-0.25%)
May 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
May 15, 2019 0.0370 0.0370 0.0370 0.0370 5,400 +0.00(+2.78%)
May 14, 2019 0.0360 0.0360 0.0325 0.0360 50,629 -0.00(-2.70%)
May 13, 2019 0.0370 0.0370 0.0370 0.0370 40,000 +0.00(+5.11%)
May 10, 2019 0.0352 0.0352 0.0352 0.0352 800 +0.00(+0.57%)
May 09, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+6.06%)
May 07, 2019 0.0330 0.0330 0.0330 0 -0.00(-9.59%)
May 06, 2019 0.0365 0.0365 0.0365 0.0365 35,000 +0.00(+1.96%)
May 03, 2019 0.0370 0.0370 0.0358 0.0358 14,600 -0.00(-0.56%)
May 02, 2019 0.0360 0.0360 0.0360 0.0360 25,000 -0.01(-12.20%)
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.