Arc Mineral Royalties Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.790	0.810	0.790	0.810	0.810	16,710
2026-10-22	0.850	0.850	0.800	0.800	0.800	67,318
2026-10-21	0.870	0.870	0.850	0.850	0.850	10,701
2026-10-20	0.840	0.900	0.840	0.880	0.880	60,510
2026-10-19	0.820	0.870	0.800	0.860	0.860	45,652
2026-10-16	0.840	0.900	0.820	0.820	0.820	73,009
2026-10-15	0.800	0.840	0.800	0.840	0.840	112,900
2026-10-14	0.810	0.820	0.800	0.820	0.820	31,000
2026-10-13	0.890	0.890	0.850	0.850	0.850	39,500
2026-10-09	0.890	0.890	0.890	0.890	0.890	0
2026-10-08	0.930	0.930	0.890	0.890	0.890	7,500
2026-10-07	0.940	1.000	0.890	0.890	0.890	19,200
2026-10-06	0.850	0.910	0.850	0.850	0.850	20,800
2026-10-05	0.870	0.910	0.850	0.860	0.860	63,800
2026-10-02	0.950	0.950	0.900	0.900	0.900	33,184
2026-10-01	0.950	0.980	0.930	0.950	0.950	150,341
2026-09-30	1.000	1.000	1.000	1.000	1.000	644
2026-09-28	1.020	1.040	0.950	0.950	0.950	50
2026-09-25	1.050	1.070	1.050	1.060	1.060	108,610
2026-09-24	1.100	1.100	1.050	1.050	1.050	75,869
2026-09-23	1.070	1.070	1.070	1.070	1.070	105
2026-09-22	1.070	1.070	1.070	1.070	1.070	63,397
2026-09-21	1.070	1.070	1.070	1.070	1.070	14,262
2026-09-18	1.050	1.070	1.050	1.070	1.070	10,600
2026-09-17	1.080	1.080	1.020	1.030	1.030	21,200
2026-09-16	0.800	1.000	0.800	1.000	1.000	61,200
2026-09-15	1.230	1.230	0.750	0.820	0.820	53,800
2026-09-14	1.210	1.230	1.180	1.200	1.200	400,200
2026-09-11	1.200	1.210	1.190	1.200	1.200	156,700
2026-09-10	1.180	1.300	1.180	1.200	1.200	122,200
2026-09-09	1.180	1.180	1.150	1.150	1.150	3,500
2026-09-08	0.900	1.150	0.900	1.150	1.150	9,500
2026-09-04	0.780	0.780	0.780	0.780	0.780	0
2026-09-03	0.780	0.780	0.780	0.780	0.780	0
2026-09-02	0.780	0.780	0.780	0.780	0.780	0
2026-09-01	0.780	0.780	0.780	0.780	0.780	0
2026-08-31	0.780	0.780	0.780	0.780	0.780	0
2026-08-28	0.780	0.780	0.780	0.780	0.780	0
2026-08-27	0.780	0.780	0.780	0.780	0.780	0
2026-08-26	0.780	0.780	0.780	0.780	0.780	0
2026-08-25	0.780	0.780	0.780	0.780	0.780	0
2026-08-24	0.780	0.780	0.780	0.780	0.780	0
2026-08-21	0.780	0.780	0.780	0.780	0.780	0
2026-08-20	0.780	0.780	0.780	0.780	0.780	0
2026-08-19	0.780	0.780	0.780	0.780	0.780	0
2026-08-18	0.780	0.780	0.780	0.780	0.780	0
2026-08-17	0.780	0.780	0.780	0.780	0.780	0
2026-08-14	0.780	0.780	0.780	0.780	0.780	0
2026-08-13	0.780	0.780	0.780	0.780	0.780	0
2026-08-12	0.780	0.780	0.780	0.780	0.780	0
2026-08-11	0.780	0.780	0.780	0.780	0.780	0
2026-08-10	0.780	0.780	0.780	0.780	0.780	0
2026-08-07	0.780	0.780	0.780	0.780	0.780	0
2026-08-06	0.780	0.780	0.780	0.780	0.780	0
2026-08-05	0.780	0.780	0.780	0.780	0.780	0
2026-08-04	0.780	0.780	0.780	0.780	0.780	0
2026-07-31	0.780	0.780	0.780	0.780	0.780	0
2026-07-30	0.780	0.780	0.780	0.780	0.780	0
2026-07-29	0.780	0.780	0.780	0.780	0.780	0
2026-07-28	0.780	0.780	0.780	0.780	0.780	0

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.