Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

Aranjin Resources Ltd. (ARJN.V)

Compare
0.0850
0.0000
(0.00%)
At close: March 5 at 1:08:53 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.08500.08500.08500.08500.0850-
Mar 10, 20250.08500.08500.08500.08500.0850-
Mar 7, 20250.08500.08500.08500.08500.0850-
Mar 6, 20250.08500.08500.08500.08500.0850-
Mar 5, 20250.08500.08500.08500.08500.085010,250
Mar 4, 20250.08500.08500.08500.08500.085018,000
Mar 3, 20250.08500.08500.08500.08500.08502,000
Feb 28, 20250.09500.09500.08000.08000.080023,000
Feb 27, 20250.09500.09500.09500.09500.09502,500
Feb 26, 20250.10000.10000.10000.10000.1000-
Feb 25, 20250.10000.10000.10000.10000.1000-
Feb 24, 20250.10000.10000.10000.10000.1000-
Feb 21, 20250.10000.10000.10000.10000.1000-
Feb 20, 20250.10000.10000.10000.10000.1000-
Feb 19, 20250.10000.10000.10000.10000.1000-
Feb 18, 20250.10000.10000.10000.10000.1000-
Feb 14, 20250.09500.10000.09500.10000.100010,000
Feb 13, 20250.10000.10000.10000.10000.100010,000
Feb 12, 20250.10000.10000.10000.10000.100011,500
Feb 11, 20250.10000.10000.10000.10000.100015,000
Feb 10, 20250.09000.09000.09000.09000.0900-
Feb 7, 20250.09000.09000.09000.09000.090018,500
Feb 6, 20250.11000.11000.11000.11000.11004,000
Feb 5, 20250.10000.10000.10000.10000.1000-
Feb 4, 20250.10000.10000.10000.10000.1000-
Feb 3, 20250.11500.11500.10000.10000.100017,500
Jan 31, 20250.12000.12000.11500.11500.115010,500
Jan 30, 20250.12000.12000.12000.12000.1200-
Jan 29, 20250.12000.12000.12000.12000.1200-
Jan 28, 20250.12000.12000.12000.12000.1200-
Jan 27, 20250.12000.12000.12000.12000.1200-
Jan 24, 20250.12000.12000.12000.12000.12002,500
Jan 23, 20250.12000.12000.12000.12000.120010,000
Jan 22, 20250.12000.12000.12000.12000.12001,000
Jan 21, 20250.13000.13000.13000.13000.1300-
Jan 20, 20250.13000.13000.13000.13000.1300-
Jan 17, 20250.13000.13000.13000.13000.1300-
Jan 16, 20250.13000.13000.13000.13000.1300-
Jan 15, 20250.13000.13000.13000.13000.1300-
Jan 14, 20250.13000.13000.13000.13000.1300-
Jan 13, 20250.13000.13000.13000.13000.1300-
Jan 10, 20250.13000.13000.13000.13000.1300-
Jan 9, 20250.12500.13000.12500.13000.130012,125
Jan 8, 20250.10500.10500.10500.10500.1050-
Jan 7, 20250.10500.10500.10500.10500.1050-
Jan 6, 20250.10500.10500.10500.10500.1050-
Jan 3, 20250.10500.10500.10500.10500.1050-
Jan 2, 20250.10500.10500.10500.10500.105012,500
Dec 31, 20240.12000.12000.12000.12000.1200-
Dec 30, 20240.12000.12000.12000.12000.1200-
Dec 27, 20240.12000.12000.12000.12000.12006,000
Dec 24, 20240.13000.13000.13000.13000.1300-
Dec 23, 20240.13000.13000.13000.13000.1300-
Dec 20, 20240.13000.13000.13000.13000.1300-
Dec 19, 20240.13000.13000.13000.13000.1300-
Dec 18, 20240.13000.13000.13000.13000.1300-
Dec 17, 20240.13000.13000.13000.13000.13001,000
Dec 16, 20240.12500.12500.12500.12500.12501,500
Dec 13, 20240.13500.13500.13500.13500.1350-
Dec 12, 20240.13500.13500.13500.13500.1350-
Dec 11, 20240.13500.13500.13500.13500.1350-
Dec 10, 20240.13500.13500.13500.13500.1350-
Dec 9, 20240.13500.13500.13500.13500.1350-
Dec 6, 20240.13500.13500.13500.13500.1350-
Dec 5, 20240.13500.13500.13500.13500.1350-
Dec 4, 20240.14000.14000.13500.13500.13509,900
Dec 3, 20240.14000.14000.14000.14000.1400-
Dec 2, 20240.14000.14000.14000.14000.1400-
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 28, 20240.14000.14000.14000.14000.1400-
Nov 27, 20240.14000.14000.14000.14000.14001,000
Nov 26, 20240.14000.14000.14000.14000.14003,500
Nov 25, 20240.20000.20000.20000.20000.2000-
Nov 22, 20240.20000.20000.20000.20000.2000500
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.2000-
Nov 18, 20240.20000.20000.20000.20000.20004,000
Nov 15, 20240.20000.20000.20000.20000.20009,500
Nov 14, 20240.21000.21000.21000.21000.2100-
Nov 13, 20240.21000.21000.21000.21000.2100500
Nov 12, 20240.20000.20000.20000.20000.2000-
Nov 11, 20240.20000.20000.20000.20000.2000-
Nov 8, 20240.20000.20000.20000.20000.20002,800
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.20000.20000.20000.20000.2000-
Nov 5, 20240.20000.20000.20000.20000.2000-
Nov 4, 20240.20000.20000.20000.20000.2000-
Nov 1, 20240.20000.20000.20000.20000.2000-
Oct 31, 20240.20000.20000.20000.20000.20001,000
Oct 30, 20240.20000.20000.20000.20000.2000-
Oct 29, 20240.20000.20000.20000.20000.2000-
Oct 28, 20240.20000.20000.20000.20000.2000-
Oct 25, 20240.20000.20000.20000.20000.2000-
Oct 24, 20240.20000.20000.20000.20000.2000-
Oct 23, 20240.20000.20000.20000.20000.2000-
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.2000-
Oct 18, 20240.20000.20000.20000.20000.2000-
Oct 17, 20240.20000.20000.20000.20000.2000-
Oct 16, 20240.20000.20000.20000.20000.2000-
Oct 15, 20240.20000.20000.20000.20000.2000-
Oct 11, 20240.20000.20000.20000.20000.2000-
Oct 10, 20240.20500.20500.20000.20000.20001,000
Oct 9, 20240.21000.21000.21000.21000.2100-
Oct 8, 20240.21000.21000.21000.21000.2100-
Oct 7, 20240.21000.21000.21000.21000.2100-
Oct 4, 20240.21000.21000.21000.21000.2100-
Oct 3, 20240.21000.21000.21000.21000.2100-
Oct 2, 20240.21000.21000.21000.21000.21009,000
Oct 1, 20240.20000.20000.20000.20000.2000-
Sep 30, 20240.20000.20000.20000.20000.2000-
Sep 27, 20240.20000.20000.20000.20000.2000-
Sep 26, 20240.20000.20000.20000.20000.2000-
Sep 25, 20240.20000.20000.20000.20000.2000-
Sep 24, 20240.20000.20000.20000.20000.2000-
Sep 23, 20240.20000.20000.20000.20000.2000-
Sep 20, 20240.20000.20000.20000.20000.2000-
Sep 19, 20240.20000.20000.20000.20000.2000-
Sep 18, 20240.20000.20000.20000.20000.2000-
Sep 17, 20240.20000.20000.20000.20000.2000-
Sep 16, 20240.20000.20000.20000.20000.2000-
Sep 13, 20240.20000.20000.20000.20000.2000-
Sep 12, 20240.20000.20000.20000.20000.2000-
Sep 11, 20240.20000.20000.20000.20000.2000-
Sep 10, 20240.20000.20000.20000.20000.2000-
Sep 9, 20240.20000.20000.20000.20000.2000-
Sep 6, 20240.20000.20000.20000.20000.2000-
Sep 5, 20240.20000.20000.20000.20000.2000-
Sep 4, 20240.20000.20000.20000.20000.2000-
Sep 3, 20240.20000.20000.20000.20000.2000-
Aug 30, 20240.20000.20000.20000.20000.2000-
Aug 29, 20240.20000.20000.20000.20000.2000-
Aug 28, 20240.20000.20000.20000.20000.2000-
Aug 27, 20240.20000.20000.20000.20000.2000-
Aug 26, 20240.20000.20000.20000.20000.2000-
Aug 23, 20240.20000.20000.20000.20000.2000-
Aug 22, 20240.20000.20000.20000.20000.2000-
Aug 21, 20240.20000.20000.20000.20000.2000-
Aug 20, 20240.20000.20000.20000.20000.2000-
Aug 19, 20240.20000.20000.20000.20000.2000878
Aug 16, 20240.20000.20000.20000.20000.2000-
Aug 15, 20240.20000.20000.20000.20000.20002,500
Aug 14, 20240.20000.20000.20000.20000.2000-
Aug 13, 20240.22000.22000.20000.20000.20002,500
Aug 12, 20240.22000.22000.22000.22000.2200-
Aug 9, 20240.22000.22000.22000.22000.2200-
Aug 8, 20240.22000.22000.22000.22000.2200-
Aug 7, 20240.22000.22000.22000.22000.2200-
Aug 6, 20240.22000.22000.22000.22000.2200-
Aug 2, 20240.22000.22000.22000.22000.2200500
Aug 1, 20240.22000.22000.22000.22000.2200-
Jul 31, 20240.22000.22000.22000.22000.2200-
Jul 30, 20240.22000.22000.22000.22000.2200-
Jul 29, 20240.22000.22000.22000.22000.2200-
Jul 26, 20240.22000.22000.22000.22000.22002,500
Jul 25, 20240.22000.22000.22000.22000.2200-
Jul 24, 20240.22000.22000.22000.22000.2200-
Jul 23, 20240.22000.22000.22000.22000.2200-
Jul 22, 20240.22000.22000.22000.22000.2200-
Jul 19, 20240.22000.22000.22000.22000.2200-
Jul 18, 20240.22000.22000.22000.22000.2200-
Jul 17, 20240.22000.22000.22000.22000.2200500
Jul 16, 20240.20000.20000.20000.20000.2000-
Jul 15, 20240.20000.20000.20000.20000.2000-
Jul 12, 20240.20000.20000.20000.20000.2000-
Jul 11, 20240.20000.20000.20000.20000.2000500
Jul 10, 20240.20000.20000.20000.20000.2000-
Jul 9, 20240.20000.20000.20000.20000.2000-
Jul 8, 20240.20000.20000.20000.20000.2000-
Jul 5, 20240.20000.20000.20000.20000.2000-
Jul 4, 20240.20000.20000.20000.20000.2000-
Jul 3, 20240.20000.20000.20000.20000.2000-
Jul 2, 20240.20000.20000.20000.20000.2000-
Jun 28, 20240.20000.20000.20000.20000.2000-
Jun 27, 20240.20000.20000.20000.20000.20006,000
Jun 26, 20240.20000.20000.20000.20000.2000-
Jun 25, 20240.20000.20000.20000.20000.2000-
Jun 24, 20240.20000.20000.20000.20000.20001,125
Jun 21, 20240.20000.20000.20000.20000.20001,000
Jun 20, 20240.20000.20000.20000.20000.2000-
Jun 19, 20240.20000.20000.20000.20000.2000-
Jun 18, 20240.20000.20000.20000.20000.2000-
Jun 17, 2024 1:40 Stock Splits
Jun 17, 20240.20000.20000.20000.20000.2000-
Jun 14, 20240.20000.20000.20000.20000.200017,925
Jun 13, 20240.40000.40000.40000.40000.4000-
Jun 12, 20240.40000.40000.40000.40000.4000-
Jun 11, 20240.40000.40000.40000.40000.4000-
Jun 10, 20240.40000.40000.40000.40000.4000-
Jun 7, 20240.40000.40000.40000.40000.4000-
Jun 6, 20240.40000.40000.40000.40000.400075
Jun 5, 20240.20000.20000.20000.20000.2000-
Jun 4, 20240.20000.20000.20000.20000.2000-
Jun 3, 20240.20000.20000.20000.20000.200029,125
May 31, 20240.20000.20000.20000.20000.200012,500
May 30, 20240.20000.20000.20000.20000.200077,426
May 29, 20240.20000.20000.20000.20000.2000-
May 28, 20240.20000.20000.20000.20000.200025
May 27, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.200025
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.20000.20000.20000.20000.20001,250
May 17, 20240.20000.20000.20000.20000.2000-
May 16, 20240.20000.20000.20000.20000.2000-
May 15, 20240.20000.20000.20000.20000.2000-
May 14, 20240.20000.20000.20000.20000.2000-
May 13, 20240.20000.20000.20000.20000.2000-
May 10, 20240.20000.20000.20000.20000.2000-
May 9, 20240.20000.20000.20000.20000.2000-
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.2000-
May 3, 20240.20000.20000.20000.20000.2000-
May 2, 20240.20000.20000.20000.20000.2000-
May 1, 20240.20000.20000.20000.20000.2000-
Apr 30, 20240.20000.20000.20000.20000.2000-
Apr 29, 20240.20000.20000.20000.20000.2000-
Apr 26, 20240.20000.20000.20000.20000.2000-
Apr 25, 20240.20000.20000.20000.20000.200031,275
Apr 24, 20240.20000.20000.20000.20000.2000-
Apr 23, 20240.20000.20000.20000.20000.200012,150
Apr 22, 20240.20000.20000.20000.20000.2000-
Apr 19, 20240.20000.20000.20000.20000.2000625
Apr 18, 20240.40000.40000.40000.40000.40001,125
Apr 17, 20240.40000.40000.40000.40000.4000-
Apr 16, 20240.40000.40000.40000.40000.4000-
Apr 15, 20240.40000.40000.40000.40000.4000-
Apr 12, 20240.40000.40000.40000.40000.4000-
Apr 11, 20240.40000.40000.40000.40000.4000-
Apr 10, 20240.40000.40000.40000.40000.4000-
Apr 9, 20240.40000.40000.40000.40000.4000-
Apr 8, 20240.40000.40000.40000.40000.4000-
Apr 5, 20240.40000.40000.40000.40000.4000-
Apr 4, 20240.40000.40000.40000.40000.4000-
Apr 3, 20240.40000.40000.40000.40000.40002,000
Apr 2, 20240.40000.40000.40000.40000.400010,654
Apr 1, 20240.20000.20000.20000.20000.2000-
Mar 28, 20240.20000.20000.20000.20000.2000-
Mar 27, 20240.20000.20000.20000.20000.2000-
Mar 26, 20240.20000.20000.20000.20000.2000-
Mar 25, 20240.20000.20000.20000.20000.2000-
Mar 22, 20240.20000.20000.20000.20000.2000-
Mar 21, 20240.20000.20000.20000.20000.2000-
Mar 20, 20240.20000.20000.20000.20000.2000-
Mar 19, 20240.20000.20000.20000.20000.2000-
Mar 18, 20240.20000.20000.20000.20000.2000-
Mar 15, 20240.20000.20000.20000.20000.2000-
Mar 14, 20240.20000.20000.20000.20000.2000-
Mar 13, 20240.20000.20000.20000.20000.2000-
Mar 12, 20240.20000.20000.20000.20000.2000-

Related Tickers

CPER.V CopperCorp Resources Inc.
0.1000
0.00%
 
HCH.V Hot Chili Limited
0.6000
+11.11%
 
VCU.V Vizsla Copper Corp.
0.0700
+7.69%
 
ARG.TO Amerigo Resources Ltd.
1.8700
+1.63%