Skip to main content
ARway Corporation (CSE:ARWY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Dec 5, 2025, 2:15 PM EST

ARway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.070.070.07-6.67%49,483
Dec 4, 20250.080.100.080.080.087.14%13,068
Dec 3, 20250.080.080.070.070.07-12.50%3,503
Dec 2, 20250.100.100.070.080.08-28,826
Dec 1, 20250.080.080.080.080.08-11.11%3,000
Nov 26, 20250.080.090.080.090.0912.50%51,677
Nov 24, 20250.080.080.080.080.0833.33%113,008
Nov 21, 20250.060.060.060.060.06-20.00%1,211
Nov 20, 20250.080.080.060.080.08-76,366
Nov 19, 20250.070.080.070.080.08-28.57%9,004
Nov 17, 20250.110.110.110.110.1150.00%1,000
Nov 13, 20250.070.070.070.070.07-12.50%1,008
Nov 11, 20250.090.090.080.080.08-27.27%55,434
Nov 7, 20250.090.110.080.110.1129.41%45,610
Nov 6, 20250.110.110.090.090.09-22.73%58,738
Nov 5, 20250.100.120.100.110.11-18.52%39,719
Nov 4, 20250.090.140.090.140.1422.73%50,538
Nov 3, 20250.110.110.090.110.114.76%51,663
Oct 30, 20250.110.110.110.110.11-19.23%1,701
Oct 29, 20250.120.130.120.130.13-3.70%1,511
Oct 28, 20250.130.150.130.140.148.00%99,488
Oct 27, 20250.120.130.120.130.1319.05%22,502
Oct 24, 20250.110.110.090.110.115.00%1,545
Oct 23, 20250.100.100.100.100.10-13.04%5,742
Oct 22, 20250.120.120.120.120.1235.29%1,740
Oct 21, 20250.090.090.090.090.09-15.00%3,160
Oct 16, 20250.100.100.100.100.10-523
Oct 15, 20250.110.110.100.100.10-4.76%23,204
Oct 14, 20250.080.110.080.110.11-8.70%1,100
Oct 10, 20250.080.120.080.120.124.55%37,539
Oct 9, 20250.070.120.070.110.1183.33%42,500
Oct 8, 20250.080.080.060.060.06-25.00%10,040
Oct 2, 20250.100.120.080.080.08-20.00%6,029
Oct 1, 20250.100.100.100.100.10-48,189
Sep 29, 20250.100.100.100.100.10-20.00%500
Sep 26, 20250.160.160.100.130.13-36,884
Sep 25, 20250.130.130.130.130.1325.00%1,000
Sep 24, 20250.130.130.100.100.10-23.08%13,833
Sep 23, 20250.120.160.120.130.138.33%57,267
Sep 22, 20250.100.120.100.120.1233.33%28,072
Sep 19, 20250.090.090.090.090.09-10,000
Sep 18, 20250.100.100.090.090.09-9,232
Sep 16, 20250.100.100.090.090.09-10.00%2,951
Sep 15, 20250.100.100.100.100.10-4.76%1,957
Sep 12, 20250.100.110.090.110.1110.53%36,028
Sep 11, 20250.100.100.090.100.10-5.00%5,498
Sep 10, 20250.100.100.080.100.1025.00%25,621
Sep 9, 20250.090.090.080.080.08-15.79%3,000
Sep 8, 20250.100.100.100.100.1046.15%2,464
Sep 5, 20250.080.090.060.070.07-18.75%30,002
Sep 4, 20250.090.090.080.080.08-20.00%9,359
Sep 3, 20250.090.100.090.100.10-11,903
Sep 2, 20250.100.100.100.100.10-5,000
Aug 29, 20250.110.110.100.100.10-79,000
Aug 28, 20250.100.100.100.100.105.26%7,548
Aug 27, 20250.110.120.100.100.10-5.00%17,000
Aug 26, 20250.100.100.100.100.10-4,005
Aug 25, 20250.100.120.100.100.105.26%25,100
Aug 22, 20250.100.120.100.100.10-23,153
Aug 21, 20250.090.100.090.100.1018.75%224,630
Aug 20, 20250.090.090.070.080.0814.29%68,100
Aug 19, 20250.080.080.070.070.07-12.50%47,116
Aug 18, 20250.050.080.050.080.0860.00%124,421
Aug 15, 20250.050.050.050.050.0511.11%76,000
Aug 14, 20250.050.050.050.050.05-10.00%28,000
Aug 12, 20250.050.050.050.050.0511.11%4,000
Aug 11, 20250.050.050.050.050.05-8,135
Aug 8, 20250.050.050.050.050.05-9,790
Aug 6, 20250.050.050.050.050.05-10.00%97,850
Aug 5, 20250.050.050.050.050.05-6,250
Aug 1, 20250.050.050.050.050.05-9.09%25,200
Jul 31, 20250.060.060.060.060.06-18,000
Jul 30, 20250.060.060.060.060.06-38,061
Jul 29, 20250.060.060.050.060.0610.00%148,000
Jul 28, 20250.060.060.050.050.0511.11%35,819
Jul 22, 20250.050.050.050.050.05-18.18%9,001
Jul 18, 20250.060.060.060.060.0610.00%24,000
Jul 17, 20250.060.060.050.050.0511.11%19,181
Jul 16, 20250.040.050.040.050.05-2,011
Jul 15, 20250.050.050.050.050.05-10.00%4,000
Jul 14, 20250.050.050.050.050.05-9.09%40,438
Jul 11, 20250.060.060.060.060.06-2,007
Jul 8, 20250.060.060.060.060.06-1,203
Jul 7, 20250.050.060.050.060.06-4,000
Jul 3, 20250.050.060.050.060.06-16,000
Jul 2, 20250.050.060.050.060.0610.00%14,400
Jun 30, 20250.050.050.050.050.05-20,880
Jun 27, 20250.050.050.050.050.0511.11%95,499
Jun 26, 20250.050.050.050.050.0550.00%6,000
Jun 25, 20250.030.030.030.030.03-14.29%3,000
Jun 24, 20250.040.040.040.040.04-12.50%1,000
Jun 23, 20250.040.040.040.040.04-11.11%92,255
Jun 20, 20250.050.050.050.050.0550.00%2,237
Jun 18, 20250.030.030.030.030.03-25.00%1,200
Jun 17, 20250.040.050.040.040.0433.33%105,141
Jun 10, 20250.030.030.030.030.03-14.29%1,000
Jun 9, 20250.040.040.040.040.04-2,857
Jun 5, 20250.040.040.040.040.0416.67%16,000