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 (%)
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.