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

Arafura Resources NL (OP: ARAFF )

0.1324 -0.0057 (-4.13%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 10, 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 30, 2024 0.1350 0.1350 0.1200 0.1350 11,319 +0.02(+12.50%)
Apr 29, 2024 0.1200 0.1294 0.1200 0.1200 4,125 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1200 0.1200 46,500 -0.01(-5.81%)
Apr 25, 2024 0.1274 0.1274 0.1200 0.1274 14,500 +0.00(+0.79%)
Apr 24, 2024 0.1264 0.1264 0.1264 0.1264 3,000 +0.00(+0.56%)
Apr 23, 2024 0.1120 0.1300 0.1120 0.1257 93,046 +0.01(+4.75%)
Apr 22, 2024 0.1297 0.1297 0.1200 0.1200 17,379 -0.02(-15.61%)
Apr 19, 2024 0.1250 0.1422 0.1250 0.1422 12,041 +0.01(+10.23%)
Apr 18, 2024 0.1205 0.1290 0.1205 0.1290 100,000 +0.01(+7.50%)
Apr 17, 2024 0.1267 0.1269 0.1200 0.1200 32,000 +0.00(+0.00%)
Apr 16, 2024 0.1250 0.1280 0.1200 0.1200 154,801 -0.01(-5.51%)
Apr 15, 2024 0.1341 0.1341 0.1270 0.1270 5,299 +0.00(+0.00%)
Apr 11, 2024 0.1270 0 +0.00(+0.63%)
Apr 09, 2024 0.1262 0 +0.00(+0.00%)
Apr 08, 2024 0.1250 0.1262 0.1250 0.1262 1,250 -0.00(-3.00%)
Apr 05, 2024 0.1296 0.1301 0.1250 0.1301 93,300 +0.00(+0.08%)
Apr 04, 2024 0.1300 0.1300 0.1300 0.1300 28,200 -0.00(-1.14%)
Apr 03, 2024 0.1330 0.1330 0.1315 0.1315 66,008 -0.01(-7.00%)
Apr 01, 2024 0.1414 0 +0.02(+13.12%)
Mar 28, 2024 0.1463 0.1463 0.1250 0.1250 52,050 +0.00(+0.00%)
Mar 26, 2024 0.1250 0 -0.01(-7.41%)
Mar 25, 2024 0.1323 0.1460 0.1088 0.1350 114,442 -0.01(-8.72%)
Mar 22, 2024 0.1106 0.1479 0.1106 0.1479 12,000 +0.00(+0.00%)
Mar 21, 2024 0.1317 0.1479 0.1317 0.1479 9,000 +0.02(+11.29%)
Mar 20, 2024 0.1104 0.1329 0.1104 0.1329 7,800 -0.00(-2.49%)
Mar 19, 2024 0.1343 0.1363 0.1284 0.1363 122,000 +0.01(+4.13%)
Mar 18, 2024 0.1400 0.1430 0.1309 0.1309 46,200 -0.01(-4.24%)
Mar 15, 2024 0.1562 0.1600 0.1367 0.1367 52,600 -0.03(-19.59%)
Mar 14, 2024 0.1519 0.1750 0.1519 0.1700 264,125 +0.07(+70.00%)
Mar 13, 2024 0.1000 0.1000 0.0775 0.1000 448,600 +0.01(+7.07%)
Mar 12, 2024 0.0934 0.0934 0.0934 0.0934 500 -0.00(-1.48%)
Mar 11, 2024 0.1000 0.1000 0.0869 0.0948 22,500 -0.01(-5.20%)
Mar 08, 2024 0.1200 0.1200 0.0939 0.1000 11,400 +0.00(+0.20%)
Mar 07, 2024 0.1079 0.1079 0.0998 0.0998 55,428 +0.02(+24.75%)
Mar 06, 2024 0.0766 0.0937 0.0765 0.0800 18,912 -0.03(-24.53%)
Mar 05, 2024 0.1000 0.1100 0.1000 0.1060 4,230 -0.01(-7.83%)
Mar 04, 2024 0.1200 0.1200 0.1150 0.1150 25,100 +0.02(+18.07%)
Mar 01, 2024 0.0953 0.1000 0.0953 0.0974 32,500 +0.00(+5.18%)
Feb 29, 2024 0.0922 0.0926 0.0922 0.0926 8,000 +0.00(+3.35%)
Feb 28, 2024 0.0896 0.0896 0.0896 0.0896 6,000 +0.00(+2.63%)
Feb 27, 2024 0.0873 0.0873 0.0873 0.0873 107,000 -0.00(-3.00%)
Feb 26, 2024 0.0850 0.0900 0.0850 0.0900 35,770 -0.00(-4.15%)
Feb 23, 2024 0.0939 0.1000 0.0939 0.0939 20,380 +0.00(+4.33%)
Feb 22, 2024 0.0928 0.0940 0.0880 0.0900 83,000 -0.01(-10.00%)
Feb 21, 2024 0.0936 0.1000 0.0936 0.1000 20,100 +0.01(+17.65%)
Feb 20, 2024 0.0910 0.0910 0.0846 0.0850 7,873 -0.01(-6.18%)
Feb 16, 2024 0.0870 0.0934 0.0827 0.0906 32,373 +0.00(+4.38%)
Feb 15, 2024 0.0911 0.0911 0.0782 0.0868 5,338 -0.01(-9.87%)
Feb 14, 2024 0.0780 0.0963 0.0780 0.0963 6,500 +0.01(+16.16%)
Feb 13, 2024 0.0829 0.0902 0.0829 0.0829 22,000 +0.00(+3.62%)
Feb 12, 2024 0.0720 0.0881 0.0719 0.0800 67,067 -0.00(-3.73%)
Feb 09, 2024 0.0800 0.0831 0.0800 0.0831 11,700 -0.00(-5.57%)
Feb 08, 2024 0.0880 0.0880 0.0880 0.0880 8,800 +0.00(+6.02%)
Feb 07, 2024 0.0856 0.0856 0.0815 0.0830 84,850 -0.00(-2.81%)
Feb 06, 2024 0.0850 0.0854 0.0830 0.0854 72,500 -0.01(-5.95%)
Feb 05, 2024 0.0869 0.0908 0.0840 0.0908 31,967 +0.01(+9.40%)
Feb 02, 2024 0.0830 0.0830 0.0830 0.0830 5,000 +0.00(+2.60%)
Feb 01, 2024 0.0891 0.0905 0.0809 0.0809 31,416 +0.00(+1.12%)
Jan 31, 2024 0.0900 0.0900 0.0800 0.0800 12,575 +0.00(+4.58%)
Jan 30, 2024 0.0750 0.0765 0.0750 0.0765 12,000 -0.01(-15.00%)
Jan 29, 2024 0.0850 0.0900 0.0850 0.0900 3,282 -0.00(-2.70%)
Jan 26, 2024 0.0925 0.0925 0.0925 0.0925 1,000 +0.00(+0.00%)
Jan 25, 2024 0.0750 0.0940 0.0750 0.0925 12,900 +0.02(+32.14%)
Jan 24, 2024 0.0900 0.0900 0.0700 0.0700 228,164 -0.02(-26.32%)
Jan 23, 2024 0.0900 0.1000 0.0900 0.0950 23,002 -0.01(-5.00%)
Jan 22, 2024 0.1000 0.1000 0.0729 0.1000 162,176 +0.00(+0.00%)
Jan 19, 2024 0.1000 0.1000 0.0970 0.1000 4,300 -0.00(-0.10%)
Jan 18, 2024 0.1000 0.1001 0.0900 0.1001 65,623 -0.01(-11.02%)
Jan 17, 2024 0.1095 0.1125 0.1095 0.1125 14,000 +0.01(+6.13%)
Jan 16, 2024 0.1200 0.1200 0.1050 0.1060 41,000 -0.01(-5.78%)
Jan 12, 2024 0.1000 0.1125 0.1000 0.1125 47,141 +0.00(+0.00%)
Jan 11, 2024 0.1125 0.1125 0.1000 0.1125 120,530 -0.00(-1.32%)
Jan 10, 2024 0.0900 0.1300 0.0900 0.1140 17,532 -0.00(-0.87%)
Jan 08, 2024 0.1150 0 -0.00(-2.95%)
Jan 05, 2024 0.1150 0.1250 0.1150 0.1185 95,500 -0.00(-3.97%)
Jan 04, 2024 0.1234 0.1234 0.1234 0.1234 1,050 -0.01(-8.59%)
Jan 03, 2024 0.1278 0.1350 0.1060 0.1350 107,144 +0.03(+27.36%)
Jan 02, 2024 0.1220 0.1225 0.0900 0.1060 8,450 -0.01(-9.32%)
Dec 29, 2023 0.0976 0.1196 0.0976 0.1169 48,025 -0.00(-0.93%)
Dec 28, 2023 0.1300 0.1300 0.1129 0.1180 33,334 +0.02(+16.83%)
Dec 27, 2023 0.1300 0.1300 0.1000 0.1010 70,000 -0.03(-21.52%)
Dec 26, 2023 0.1000 0.1287 0.1000 0.1287 78,827 +0.02(+17.00%)
Dec 22, 2023 0.1200 0.1200 0.1000 0.1100 25,800 +0.00(+1.85%)
Dec 21, 2023 0.1050 0.1156 0.1000 0.1080 163,723 +0.01(+8.00%)
Dec 20, 2023 0.1025 0.1100 0.0975 0.1000 60,450 -0.00(-1.96%)
Dec 19, 2023 0.0990 0.1050 0.0990 0.1020 79,857 -0.00(-2.11%)
Dec 18, 2023 0.1005 0.1050 0.1000 0.1042 259,247 -0.00(-0.10%)
Dec 15, 2023 0.1200 0.1200 0.1000 0.1043 220,945 -0.00(-2.89%)
Dec 14, 2023 0.1350 0.1350 0.1074 0.1074 220,835 -0.03(-23.29%)
Dec 13, 2023 0.1300 0.1400 0.1300 0.1400 280,965 +0.01(+4.32%)
Dec 12, 2023 0.1388 0.1388 0.1257 0.1342 20,651 +0.00(+3.15%)
Dec 11, 2023 0.1250 0.1301 0.1201 0.1301 46,290 +0.00(+0.08%)
Dec 08, 2023 0.1300 0.1400 0.1300 0.1300 60,438 -0.00(-1.59%)
Dec 07, 2023 0.1321 0.1321 0.1250 0.1321 12,000 -0.00(-0.30%)
Dec 06, 2023 0.1270 0.1325 0.1270 0.1325 6,250 +0.00(+1.92%)
Dec 05, 2023 0.1400 0.1400 0.1300 0.1300 14,000 -0.02(-12.93%)
Dec 04, 2023 0.1201 0.1493 0.1201 0.1493 345,800 +0.03(+22.98%)
Dec 01, 2023 0.1306 0.1370 0.1214 0.1214 101,529 -0.02(-11.06%)
Nov 30, 2023 0.1400 0.1400 0.1300 0.1365 17,150 -0.01(-4.21%)
Nov 29, 2023 0.1401 0.1463 0.1400 0.1425 72,159 +0.01(+5.56%)
Nov 28, 2023 0.1300 0.1350 0.1300 0.1350 20,800 +0.01(+11.20%)
Nov 27, 2023 0.1297 0.1306 0.1212 0.1214 30,125 -0.01(-6.47%)
Nov 24, 2023 0.1200 0.1327 0.1200 0.1298 7,645 +0.01(+5.53%)
Nov 22, 2023 0.1270 0.1270 0.1230 0.1230 57,950 -0.02(-11.70%)
Nov 21, 2023 0.1393 0.1393 0.1393 0.1393 1,000 +0.02(+12.34%)
Nov 20, 2023 0.1260 0.1300 0.1240 0.1240 19,000 -0.01(-5.34%)
Nov 17, 2023 0.1310 0.1310 0.1310 0.1310 250 +0.00(+3.31%)
Nov 16, 2023 0.1268 0.1268 0.1268 0.1268 4,000 +0.01(+5.67%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 24,450 -0.01(-4.00%)
Nov 14, 2023 0.1225 0.1300 0.1200 0.1250 56,816 +0.00(+2.04%)
Nov 13, 2023 0.1250 0.1250 0.1200 0.1225 17,740 +0.00(+2.08%)
Nov 10, 2023 0.1300 0.1300 0.1196 0.1200 176,753 -0.01(-6.90%)
Nov 09, 2023 0.1300 0.1350 0.1257 0.1289 274,074 -0.01(-9.54%)
Nov 08, 2023 0.1425 0.1425 0.1425 0.1425 2,000 +0.00(+2.08%)
Nov 07, 2023 0.1396 0.1396 0.1396 0.1396 3,000 -0.00(-0.29%)
Nov 06, 2023 0.1400 0.1400 0.1300 0.1400 14,400 +0.01(+7.69%)
Nov 03, 2023 0.1300 0.1300 0.1300 0.1300 6,250 +0.00(+0.00%)
Nov 02, 2023 0.1300 0.1300 0.1300 0.1300 8,239 +0.00(+0.00%)
Nov 01, 2023 0.1200 0.1300 0.1200 0.1300 28,966 +0.00(+3.26%)
Oct 31, 2023 0.1281 0.1281 0.1200 0.1259 122,031 -0.01(-7.77%)
Oct 30, 2023 0.1383 0.1383 0.1330 0.1365 37,300 +0.00(+1.11%)
Oct 27, 2023 0.1350 0.1350 0.1300 0.1350 48,638 -0.00(-0.95%)
Oct 26, 2023 0.1350 0.1363 0.1300 0.1363 30,223 -0.01(-7.72%)
Oct 25, 2023 0.1400 0.1477 0.1325 0.1477 22,300 -0.00(-1.53%)
Oct 24, 2023 0.1300 0.1500 0.1300 0.1500 83,137 +0.02(+20.00%)
Oct 23, 2023 0.1241 0.1250 0.1224 0.1250 62,750 +0.00(+2.04%)
Oct 20, 2023 0.1300 0.1300 0.1225 0.1225 47,750 -0.00(-0.65%)
Oct 19, 2023 0.1272 0.1272 0.1200 0.1233 84,000 +0.00(+2.75%)
Oct 18, 2023 0.1250 0.1250 0.1153 0.1200 92,483 -0.01(-7.69%)
Oct 17, 2023 0.1300 0.1300 0.1250 0.1300 64,501 -0.01(-5.45%)
Oct 16, 2023 0.1400 0.1375 0.1350 0.1375 29,688 -0.01(-5.17%)
Oct 13, 2023 0.1500 0.1500 0.1400 0.1450 10,600 -0.02(-9.38%)
Oct 12, 2023 0.1500 0.1600 0.1400 0.1600 33,885 +0.01(+6.17%)
Oct 11, 2023 0.1600 0.1600 0.1478 0.1507 12,650 -0.00(-2.77%)
Oct 09, 2023 0.1550 0 -0.01(-3.13%)
Oct 06, 2023 0.1550 0.1600 0.1500 0.1600 115,124 -0.01(-4.36%)
Oct 05, 2023 0.1674 0.1674 0.1600 0.1673 19,000 +0.00(+2.95%)
Oct 04, 2023 0.1597 0.1625 0.1597 0.1625 7,628 +0.01(+4.64%)
Oct 03, 2023 0.1620 0.1620 0.1553 0.1553 22,612 -0.01(-4.14%)
Oct 02, 2023 0.1610 0.1630 0.1600 0.1620 55,600 +0.00(+0.62%)
Sep 29, 2023 0.1600 0.1700 0.1600 0.1610 107,980 +0.00(+0.25%)
Sep 28, 2023 0.1550 0.1606 0.1550 0.1606 16,000 +0.00(+2.95%)
Sep 26, 2023 0.1560 0 +0.00(+0.65%)
Sep 25, 2023 0.1550 0.1550 0.1500 0.1550 5,200 -0.02(-8.82%)
Sep 22, 2023 0.1600 0.1700 0.1600 0.1700 39,323 +0.02(+11.48%)
Sep 21, 2023 0.1501 0.1600 0.1450 0.1525 81,932 -0.01(-7.58%)
Sep 20, 2023 0.1650 0.1650 0.1650 0.1650 6,625 +0.00(+3.06%)
Sep 19, 2023 0.1800 0.1800 0.1601 0.1601 7,335 -0.02(-11.06%)
Sep 18, 2023 0.1700 0.1800 0.1695 0.1800 24,537 +0.00(+0.00%)
Sep 15, 2023 0.1700 0.1800 0.1700 0.1800 26,221 +0.02(+10.77%)
Sep 14, 2023 0.1625 0.1625 0.1625 0.1625 36,000 +0.01(+4.23%)
Sep 13, 2023 0.1517 0.1559 0.1517 0.1559 11,651 +0.00(+2.57%)
Sep 12, 2023 0.1550 0.1550 0.1520 0.1520 46,376 -0.01(-7.88%)
Sep 11, 2023 0.1597 0.1675 0.1517 0.1650 41,468 +0.01(+3.13%)
Sep 08, 2023 0.1650 0.1650 0.1600 0.1600 5,000 +0.01(+6.60%)
Sep 07, 2023 0.1700 0.1700 0.1501 0.1501 52,473 -0.03(-16.61%)
Sep 06, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.02(+11.80%)
Sep 05, 2023 0.1601 0.1610 0.1601 0.1610 4,500 +0.00(+1.39%)
Sep 01, 2023 0.1500 0.1600 0.1500 0.1588 28,200 +0.01(+5.87%)
Aug 31, 2023 0.1500 0.1600 0.1500 0.1500 178,351 -0.01(-5.48%)
Aug 30, 2023 0.1620 0.1674 0.1500 0.1587 43,416 -0.00(-0.81%)
Aug 29, 2023 0.1600 0.1600 0.1600 0.1600 1,300 -0.01(-5.88%)
Aug 28, 2023 0.1700 0.1700 0.1600 0.1700 40,473 +0.01(+6.25%)
Aug 25, 2023 0.1600 0.1600 0.1550 0.1600 6,300 -0.01(-5.77%)
Aug 24, 2023 0.1796 0.1796 0.1698 0.1698 6,690 +0.00(+0.53%)
Aug 22, 2023 0.1689 0 +0.01(+6.43%)
Aug 21, 2023 0.1568 0.1600 0.1500 0.1587 32,000 -0.00(-0.81%)
Aug 18, 2023 0.1565 0.1600 0.1560 0.1600 7,351 +0.00(+0.00%)
Aug 17, 2023 0.1500 0.1600 0.1500 0.1600 30,447 -0.01(-5.88%)
Aug 16, 2023 0.1700 0.1700 0.1519 0.1700 176,904 +0.00(+0.00%)
Aug 15, 2023 0.1700 0.1700 0.1700 0.1700 66,580 -0.00(-1.85%)
Aug 14, 2023 0.1700 0.1750 0.1700 0.1732 78,581 -0.01(-3.78%)
Aug 11, 2023 0.1813 0.1850 0.1800 0.1800 26,000 +0.00(+0.00%)
Aug 10, 2023 0.1805 0.1822 0.1775 0.1800 55,850 +0.00(+1.41%)
Aug 09, 2023 0.1800 0.1800 0.1750 0.1775 29,895 -0.01(-6.58%)
Aug 08, 2023 0.1700 0.1900 0.1700 0.1900 42,247 +0.01(+5.56%)
Aug 07, 2023 0.1800 0.1900 0.1800 0.1800 80,600 +0.00(+0.00%)
Aug 04, 2023 0.1900 0.1900 0.1800 0.1800 64,968 -0.02(-8.02%)
Aug 03, 2023 0.1964 0.1965 0.1810 0.1957 35,840 -0.00(-2.15%)
Aug 02, 2023 0.1920 0.2000 0.1880 0.2000 85,160 -0.01(-2.91%)
Aug 01, 2023 0.2059 0.2060 0.2059 0.2060 1,600 +0.00(+0.49%)
Jul 31, 2023 0.2020 0.2100 0.1950 0.2050 97,650 -0.01(-2.38%)
Jul 28, 2023 0.2060 0.2100 0.2020 0.2100 87,783 -0.01(-4.55%)
Jul 27, 2023 0.2020 0.2200 0.2020 0.2200 50,000 +0.01(+4.76%)
Jul 26, 2023 0.2000 0.2175 0.2000 0.2100 48,693 -0.00(-1.64%)
Jul 25, 2023 0.2000 0.2200 0.2000 0.2135 139,600 +0.02(+10.62%)
Jul 24, 2023 0.2100 0.2100 0.1930 0.1930 209,847 -0.03(-11.95%)
Jul 21, 2023 0.2150 0.2192 0.2100 0.2192 64,785 +0.01(+4.38%)
Jul 20, 2023 0.2200 0.2224 0.2100 0.2100 34,601 -0.02(-7.53%)
Jul 19, 2023 0.2218 0.2271 0.2200 0.2271 103,640 +0.01(+6.57%)
Jul 18, 2023 0.2300 0.2300 0.2131 0.2131 78,510 -0.02(-8.54%)
Jul 17, 2023 0.2350 0.2400 0.2300 0.2330 32,500 -0.00(-0.85%)
Jul 14, 2023 0.2375 0.2375 0.2300 0.2350 77,650 +0.00(+2.17%)
Jul 13, 2023 0.2300 0.2300 0.2261 0.2300 82,946 +0.00(+0.00%)
Jul 12, 2023 0.2250 0.2300 0.2200 0.2300 65,599 +0.01(+4.55%)
Jul 11, 2023 0.2300 0.2300 0.2200 0.2200 168,500 -0.01(-4.35%)
Jul 10, 2023 0.2101 0.2300 0.2101 0.2300 63,950 -0.01(-3.16%)
Jul 07, 2023 0.2355 0.2375 0.2300 0.2375 209,275 +0.00(+0.04%)
Jul 06, 2023 0.2275 0.2374 0.2275 0.2374 82,500 +0.01(+3.67%)
Jul 05, 2023 0.2221 0.2321 0.2221 0.2290 122,745 +0.02(+7.61%)
Jul 03, 2023 0.2128 0.2128 0.2128 0.2128 10,000 +0.01(+3.80%)
Jun 30, 2023 0.2127 0.2127 0.2000 0.2050 44,655 +0.00(+0.00%)
Jun 29, 2023 0.2095 0.2119 0.2015 0.2050 43,100 -0.01(-4.03%)
Jun 28, 2023 0.2012 0.2171 0.2012 0.2136 9,390 +0.01(+4.50%)
Jun 27, 2023 0.2111 0.2111 0.2044 0.2044 18,820 -0.01(-3.95%)
Jun 26, 2023 0.2163 0.2175 0.2092 0.2128 23,100 -0.00(-2.25%)
Jun 23, 2023 0.2191 0.2191 0.2044 0.2177 26,403 +0.00(+1.21%)
Jun 22, 2023 0.2215 0.2215 0.2151 0.2151 58,553 -0.01(-4.91%)
Jun 21, 2023 0.2323 0.2323 0.2262 0.2262 550 -0.01(-5.75%)
Jun 20, 2023 0.2398 0.2443 0.2332 0.2400 65,011 +0.01(+5.08%)
Jun 16, 2023 0.2210 0.2284 0.2210 0.2284 1,584 -0.00(-0.70%)
Jun 15, 2023 0.2300 0.2300 0.2117 0.2300 96,135 -0.05(-16.45%)
May 08, 2023 0.2800 0.2800 0.2706 0.2753 4,800 -0.00(-0.33%)
May 05, 2023 0.2610 0.2762 0.2610 0.2762 12,749 +0.01(+2.87%)
May 04, 2023 0.2685 0.2685 0.2685 0.2685 840 +0.01(+2.79%)
May 03, 2023 0.2612 0.2612 0.2612 0.2612 400 +0.01(+2.15%)
May 02, 2023 0.2800 0.2800 0.2557 0.2557 18,105 -0.01(-4.84%)
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.