tiprankstipranks
Arcus Development Group Inc (TSE:ADG)
:ADG
Canadian Market
ADG
Arcus Development
RESEARCH TOOLSreports

Arcus Development (ADG) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
0
0.00
May 28, 2026
0.39
0.40
0.38
0.39
0.39
-3.00%
0
0.00
May 27, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
1,500
0.10
May 26, 2026
0.41
0.41
0.40
0.41
0.41
-1.22%
0
0.00
May 25, 2026
0.41
0.42
0.40
0.41
0.41
+1.23%
0
0.00
May 22, 2026
0.41
0.41
0.40
0.41
0.41
+1.25%
0
0.00
May 21, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
4,000
0.27
May 20, 2026
0.41
0.41
0.40
0.40
0.40
-3.15%
10,000
0.67
May 19, 2026
0.41
0.42
0.41
0.41
0.41
+1.98%
0
0.00
May 15, 2026
0.42
0.42
0.41
0.41
0.41
-4.71%
20,000
1.37
May 14, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
May 13, 2026
0.43
0.43
0.43
0.43
0.43
+1.19%
2,000
0.14
May 12, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
May 11, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
May 08, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
13,442
0.91
May 07, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1,000
0.07
May 06, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
500
0.03
May 05, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
100,000
7.51
May 04, 2026
0.43
0.43
0.43
0.43
0.43
-4.44%
1,500
0.11
May 01, 2026
0.45
0.47
0.43
0.45
0.45
0.00%
0
0.00
Apr 30, 2026
0.45
0.47
0.43
0.45
0.45
+4.65%
0
0.00
Apr 29, 2026
0.43
0.43
0.42
0.43
0.43
-4.44%
104,000
7.69
Apr 28, 2026
0.45
0.47
0.43
0.45
0.45
0.00%
0
0.00
Apr 27, 2026
0.45
0.48
0.45
0.45
0.45
+5.14%
91,400
7.19
Apr 24, 2026
0.43
0.45
0.41
0.43
0.43
+4.39%
0
0.00
Apr 23, 2026
0.41
0.41
0.41
0.41
0.41
-1.20%
25,000
2.01
Apr 22, 2026
0.42
0.42
0.42
0.42
0.42
+1.22%
5,000
0.40
Apr 21, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
107,333
9.99
Apr 20, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
16,003
1.50
Apr 17, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Apr 16, 2026
0.42
0.42
0.42
0.42
0.42
-6.67%
5,550
0.52
Apr 15, 2026
0.45
0.48
0.42
0.45
0.45
0.00%
0
0.00
Apr 14, 2026
0.45
0.45
0.45
0.45
0.45
+7.14%
31,600
3.13
Apr 13, 2026
0.43
0.43
0.42
0.42
0.42
-4.55%
267,500
44.98
Apr 10, 2026
0.44
0.44
0.44
0.44
0.44
-2.22%
20,000
3.55
Apr 09, 2026
0.45
0.45
0.45
0.45
0.45
-5.26%
44,500
9.04
Apr 08, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Apr 07, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Apr 06, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Apr 03, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.48
0.48
0.48
0.48
0.48
+30.14%
20,660
4.10
Apr 01, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Mar 31, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Mar 30, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Mar 27, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
500
0.10
Mar 26, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Mar 25, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Mar 24, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Mar 23, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Mar 20, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
0
0.00
Rows:
50