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, 2021 0.1479 0.1479 0.1354 0.1354 36,000 -0.01(-3.63%)
Apr 29, 2021 0.1540 0.1540 0.1370 0.1405 133,150 +0.00(+0.36%)
Apr 28, 2021 0.1333 0.1400 0.1300 0.1400 583,455 +0.01(+7.69%)
Apr 27, 2021 0.1290 0.1415 0.1290 0.1300 109,870 -0.01(-7.14%)
Apr 26, 2021 0.1470 0.1470 0.1380 0.1400 67,228 +0.00(+2.19%)
Apr 23, 2021 0.1300 0.1443 0.1300 0.1370 189,500 -0.01(-6.16%)
Apr 22, 2021 0.1398 0.1460 0.1320 0.1460 24,800 +0.01(+10.61%)
Apr 21, 2021 0.1370 0.1460 0.1320 0.1320 204,000 -0.01(-9.77%)
Apr 20, 2021 0.1440 0.1500 0.1440 0.1463 287,884 -0.00(-2.47%)
Apr 19, 2021 0.1445 0.1500 0.1400 0.1500 176,869 +0.02(+15.83%)
Apr 16, 2021 0.1300 0.1410 0.1250 0.1295 59,000 -0.00(-0.38%)
Apr 15, 2021 0.1290 0.1405 0.1290 0.1300 142,710 -0.01(-7.14%)
Apr 14, 2021 0.1480 0.1480 0.1210 0.1400 38,295 -0.01(-5.41%)
Apr 13, 2021 0.1350 0.1480 0.1350 0.1480 52,774 +0.01(+6.02%)
Apr 12, 2021 0.1480 0.1480 0.1300 0.1396 58,625 -0.01(-5.68%)
Apr 09, 2021 0.1480 0.1480 0.1405 0.1480 302,800 +0.01(+8.42%)
Apr 08, 2021 0.1310 0.1480 0.1310 0.1365 174,501 +0.01(+8.33%)
Apr 07, 2021 0.1260 0.1260 0.1260 0.1260 2,600 -0.01(-9.35%)
Apr 06, 2021 0.1333 0.1390 0.1230 0.1390 133,500 -0.01(-7.33%)
Apr 05, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+4.17%)
Apr 01, 2021 0.1300 0.1480 0.1300 0.1440 83,200 +0.01(+8.35%)
Mar 31, 2021 0.1107 0.1430 0.1107 0.1329 45,430 -0.00(-1.99%)
Mar 30, 2021 0.1350 0.1359 0.1350 0.1356 45,183 -0.01(-8.32%)
Mar 29, 2021 0.1490 0.1490 0.1351 0.1479 133,666 +0.01(+4.45%)
Mar 26, 2021 0.1380 0.1416 0.1380 0.1416 63,000 +0.00(+1.51%)
Mar 25, 2021 0.1300 0.1400 0.1300 0.1395 14,588 +0.00(+3.33%)
Mar 24, 2021 0.1450 0.1500 0.1340 0.1350 118,082 -0.01(-7.72%)
Mar 23, 2021 0.1390 0.1470 0.1390 0.1463 28,664 -0.00(-3.11%)
Mar 22, 2021 0.1540 0.1540 0.1510 0.1510 23,766 -0.00(-2.27%)
Mar 19, 2021 0.1430 0.1615 0.1430 0.1545 10,800 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1620 0.1455 0.1545 67,076 -0.01(-5.39%)
Mar 17, 2021 0.1660 0.1660 0.1479 0.1633 79,566 +0.00(+2.19%)
Mar 16, 2021 0.1590 0.1640 0.1500 0.1598 252,425 +0.00(+1.85%)
Mar 15, 2021 0.1408 0.1590 0.1408 0.1569 167,185 -0.01(-5.48%)
Mar 12, 2021 0.1590 0.1700 0.1560 0.1660 447,600 +0.01(+6.68%)
Mar 11, 2021 0.1600 0.1630 0.1500 0.1556 111,852 +0.00(+2.37%)
Mar 10, 2021 0.1500 0.1520 0.1477 0.1520 742,750 -0.01(-7.88%)
Mar 09, 2021 0.1736 0.1790 0.1650 0.1650 15,774 +0.00(+0.00%)
Mar 08, 2021 0.1800 0.1800 0.1503 0.1650 192,000 -0.01(-5.71%)
Mar 05, 2021 0.1540 0.1750 0.1540 0.1750 192,400 +0.01(+4.17%)
Mar 04, 2021 0.1750 0.1760 0.1610 0.1680 136,820 -0.01(-6.35%)
Mar 03, 2021 0.1890 0.1890 0.1620 0.1794 164,780 +0.01(+5.53%)
Mar 02, 2021 0.1720 0.1800 0.1620 0.1700 285,295 -0.02(-10.48%)
Mar 01, 2021 0.1500 0.1899 0.1500 0.1899 211,821 +0.02(+11.71%)
Feb 26, 2021 0.1750 0.1750 0.1700 0.1700 76,900 -0.02(-9.09%)
Feb 25, 2021 0.1990 0.1990 0.1760 0.1870 321,765 -0.01(-6.50%)
Feb 24, 2021 0.2010 0.2010 0.1793 0.2000 180,657 +0.00(+0.00%)
Feb 23, 2021 0.2000 0.2000 0.1650 0.2000 675,416 -0.02(-8.26%)
Feb 22, 2021 0.2027 0.2180 0.1900 0.2180 958,175 +0.01(+6.34%)
Feb 19, 2021 0.2000 0.2150 0.2000 0.2050 140,900 -0.00(-2.15%)
Feb 18, 2021 0.2300 0.2300 0.2040 0.2095 136,401 -0.01(-4.77%)
Feb 17, 2021 0.2300 0.2350 0.2025 0.2200 261,537 -0.00(-1.35%)
Feb 16, 2021 0.1980 0.2230 0.1790 0.2230 411,992 +0.03(+17.37%)
Feb 12, 2021 0.1985 0.2000 0.1700 0.1900 151,000 -0.01(-5.43%)
Feb 11, 2021 0.2157 0.2157 0.1910 0.2009 115,631 +0.00(+0.45%)
Feb 10, 2021 0.2229 0.2229 0.1900 0.2000 209,192 -0.01(-4.76%)
Feb 09, 2021 0.2166 0.2166 0.2000 0.2100 88,609 +0.01(+7.25%)
Feb 08, 2021 0.1940 0.2050 0.1920 0.1958 119,077 +0.02(+11.89%)
Feb 05, 2021 0.1725 0.1950 0.1610 0.1750 366,600 +0.00(+0.00%)
Feb 04, 2021 0.1800 0.1840 0.1725 0.1750 122,275 -0.01(-6.12%)
Feb 03, 2021 0.1927 0.1927 0.1791 0.1864 123,012 +0.01(+5.25%)
Feb 02, 2021 0.1790 0.1791 0.1771 0.1771 54,783 +0.01(+2.97%)
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.