Arbor Metals Corp.
ABR.VTSXVBasic Materials● Active
$0.14
+$0.01(+3.85%)
Market Cap$12737012
P/E Ratio—
52W High$0.54
52W Low$0.105
Arbor Metals Corp.（ABR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.69
Aug 14, 2023
-96.3% from here
5-Year Low5Y
$0.1050
Jun 8, 2026
+28.6% from low
IPO Priceadj.
$0.3086
Mar 6, 2013
-56.2% since IPO
1 Year Ago
$0.2050
Jun 9, 2025
-34.1% in 1Y
5 Years Ago
$2.07
Jun 9, 2021
-93.5% in 5Y
10 Years Ago
$0.1029
Jun 9, 2016
+31.3% in 10Y
Historical Price Data · ABR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 666K | +8.00% |
| Jun 5, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 246K | +0.00% |
| Jun 4, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 278K | +0.00% |
| Jun 3, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7K | -3.57% |
| Jun 2, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 133K | +3.70% |
| Jun 1, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 134K | +0.00% |
| May 29, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 99K | +3.70% |
| May 28, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 64K | +0.00% |
| May 27, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 190K | +3.70% |
| May 26, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 189K | +7.41% |
| May 25, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 931K | -3.57% |
| May 22, 2026 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 1.7M | -17.65% |
| May 21, 2026 | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | 191K | -1.47% |
| May 20, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8K | +0.00% |
| May 19, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 46K | +0.00% |
| May 15, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 8K | +0.00% |
| May 14, 2026 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 11K | -8.57% |
| May 13, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 28K | +3.03% |
| May 12, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 262K | -5.71% |
| May 11, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 9K | -5.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ABR.V
Jan 1 → Dec 31 · 6 years2026-10.0%$0.15 → $0.14
-10.0%
2025-44.4%$0.27 → $0.15
-44.4%
2024-73.3%$1.01 → $0.27
-73.3%
2023-60.0%$2.60 → $1.04
-60.0%
2022+3.1%$2.62 → $2.70
+3.1%
2021+25.5%$2.08 → $2.61
+25.5%
Best Year2021 · +25.5%
Worst Year2024 · -73.3%
Positive Years2 / 6
Avg Annual Return-26.5%
6Y Total Return-93.5%
6Y CAGR~-36.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ABR.V?
If you invested $1,000 in ABR.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,313
Total Return+31.3%
CAGR~+2.8% / yr
Profit+$313
Based on Jun 9, 2016 · $0.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arbor Metals Corp.（ABR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABR.V 历史股价FMP 日线复权 OHLCV