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 (%)
Sep 30, 2009 0.8900 0.8900 0.8500 0.8700 160,322 -0.07(-7.94%)
Sep 29, 2009 0.9200 0.9450 0.9200 0.9450 235,055 +0.02(+2.72%)
Sep 28, 2009 0.9300 0.9300 0.9000 0.9200 115,024 -0.03(-3.16%)
Sep 25, 2009 0.9500 0.9500 0.9100 0.9500 146,050 -0.02(-1.55%)
Sep 24, 2009 1.040 1.040 0.9600 0.9650 328,691 -0.08(-7.21%)
Sep 23, 2009 1.050 1.050 1.010 1.040 98,191 -0.01(-0.95%)
Sep 22, 2009 1.020 1.060 1.020 1.050 126,642 +0.12(+12.90%)
Sep 21, 2009 0.9400 0.9400 0.9100 0.9300 142,010 -0.01(-1.06%)
Sep 18, 2009 0.9400 0.9500 0.9200 0.9400 210,930 -0.04(-4.28%)
Sep 17, 2009 1.020 1.020 0.9600 0.9820 396,117 -0.07(-6.48%)
Sep 16, 2009 1.090 1.090 1.040 1.050 708,988 +0.13(+14.13%)
Sep 15, 2009 0.8750 0.9200 0.8750 0.9200 286,534 +0.06(+6.98%)
Sep 14, 2009 0.8500 0.8800 0.8100 0.8600 212,675 +0.08(+10.26%)
Sep 11, 2009 0.7800 0.7800 0.7600 0.7800 182,275 +0.03(+4.00%)
Sep 10, 2009 0.7650 0.7650 0.7400 0.7500 743,443 -0.03(-3.85%)
Sep 09, 2009 0.8000 0.8000 0.7800 0.7800 295,268 -0.02(-2.50%)
Sep 08, 2009 0.7650 0.8000 0.7650 0.8000 1,055,195 +0.19(+31.15%)
Sep 04, 2009 0.5700 0.6100 0.5550 0.6100 622,887 +0.05(+8.93%)
Sep 03, 2009 0.5500 0.5700 0.5500 0.5600 224,102 +0.01(+1.82%)
Sep 02, 2009 0.5500 0.5500 0.5300 0.5500 190,098 +0.02(+3.77%)
Sep 01, 2009 0.5400 0.5400 0.5200 0.5300 388,263 -0.04(-7.83%)
Aug 31, 2009 0.5950 0.6200 0.5700 0.5750 599,484 -0.05(-8.00%)
Aug 28, 2009 0.6000 0.6300 0.5950 0.6250 144,579 +0.04(+6.84%)
Aug 27, 2009 0.6000 0.6000 0.5800 0.5850 103,050 -0.02(-2.50%)
Aug 26, 2009 0.5600 0.6000 0.5600 0.6000 127,745 +0.03(+5.26%)
Aug 25, 2009 0.5800 0.5800 0.5500 0.5700 208,700 +0.02(+3.64%)
Aug 24, 2009 0.5500 0.5500 0.5350 0.5500 186,300 +0.00(+0.00%)
Aug 21, 2009 0.5400 0.5500 0.5350 0.5500 154,589 +0.03(+5.77%)
Aug 20, 2009 0.5200 0.5200 0.5100 0.5200 180,400 +0.02(+4.00%)
Aug 19, 2009 0.4900 0.5000 0.4900 0.5000 443,100 +0.06(+13.64%)
Aug 18, 2009 0.4350 0.4400 0.4100 0.4400 303,635 +0.00(+0.00%)
Aug 17, 2009 0.4100 0.4400 0.4100 0.4400 177,260 +0.03(+8.64%)
Aug 14, 2009 0.4000 0.4050 0.4000 0.4050 21,000 +0.03(+6.58%)
Aug 13, 2009 0.3800 0.4000 0.3800 0.3800 84,182 -0.01(-1.30%)
Aug 12, 2009 0.4050 0.4100 0.3800 0.3850 58,550 -0.02(-4.94%)
Aug 11, 2009 0.4050 0.4300 0.4050 0.4050 75,114 -0.01(-3.57%)
Aug 10, 2009 0.4350 0.4350 0.4100 0.4200 36,670 +0.01(+2.44%)
Aug 07, 2009 0.4100 0.4200 0.4100 0.4100 12,500 -0.01(-1.20%)
Aug 06, 2009 0.4500 0.4500 0.4150 0.4150 20,800 -0.04(-7.78%)
Aug 05, 2009 0.4500 0.4500 0.4300 0.4500 26,700 +0.02(+4.65%)
Aug 04, 2009 0.4350 0.4350 0.4200 0.4300 77,663 +0.02(+4.88%)
Aug 03, 2009 0.4400 0.4400 0.3900 0.4100 742,646 -0.09(-18.00%)
Jul 31, 2009 0.4900 0.5150 0.4900 0.5000 52,800 -0.02(-3.85%)
Jul 30, 2009 0.5400 0.5400 0.5200 0.5200 37,800 +0.00(+0.00%)
Jul 29, 2009 0.5400 0.5400 0.5100 0.5200 40,722 -0.02(-2.80%)
Jul 28, 2009 0.5500 0.5500 0.5100 0.5350 77,718 -0.02(-2.73%)
Jul 27, 2009 0.5650 0.5650 0.5300 0.5500 69,950 -0.02(-3.51%)
Jul 24, 2009 0.5700 0.5700 0.5500 0.5700 66,800 -0.01(-1.72%)
Jul 23, 2009 0.5800 0.5800 0.5500 0.5800 34,418 +0.01(+0.87%)
Jul 22, 2009 0.5500 0.5750 0.5500 0.5750 37,580 -0.01(-0.86%)
Jul 21, 2009 0.5850 0.5850 0.5800 0.5800 62,220 +0.02(+2.65%)
Jul 20, 2009 0.5650 0.5650 0.4500 0.5650 126,653 +0.00(+0.89%)
Jul 17, 2009 0.5500 0.5600 0.5300 0.5600 27,900 +0.01(+1.82%)
Jul 16, 2009 0.5400 0.5500 0.5200 0.5500 10,900 +0.01(+1.85%)
Jul 15, 2009 0.5100 0.5400 0.5100 0.5400 105,150 +0.06(+11.34%)
Jul 13, 2009 0.4850 0.4850 0.4850 300 +0.01(+1.04%)
Jul 10, 2009 0.4850 0.4850 0.4600 0.4800 60,508 -0.01(-1.03%)
Jul 09, 2009 0.4650 0.4850 0.4600 0.4850 12,000 +0.01(+2.11%)
Jul 08, 2009 0.4850 0.5100 0.4600 0.4750 263,644 -0.04(-6.86%)
Jul 07, 2009 0.5150 0.5150 0.4900 0.5100 20,910 +0.02(+4.08%)
Jul 06, 2009 0.5100 0.5150 0.4750 0.4900 101,300 -0.08(-14.04%)
Jul 02, 2009 0.5700 0.5700 0.5700 0.5700 5,139 -0.01(-1.72%)
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.