Arc Mineral Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.035	0.035	0.025	0.030	0.300	60,470
2022-04-05	0.030	0.035	0.030	0.035	0.350	243,110
2022-04-04	0.025	0.025	0.025	0.025	0.250	6,310
2022-04-01	0.025	0.030	0.025	0.025	0.250	5,510
2022-03-31	0.030	0.030	0.025	0.025	0.250	2,980
2022-03-30	0.025	0.025	0.020	0.025	0.250	47,900
2022-03-29	0.025	0.025	0.020	0.020	0.200	90,020
2022-03-28	0.025	0.030	0.020	0.025	0.250	184,270
2022-03-25	0.030	0.030	0.025	0.030	0.300	22,090
2022-03-24	0.030	0.030	0.025	0.030	0.300	143,340
2022-03-23	0.035	0.035	0.035	0.035	0.350	1,280
2022-03-22	0.035	0.035	0.035	0.035	0.350	13,690
2022-03-21	0.035	0.035	0.030	0.030	0.300	5,550
2022-03-18	0.030	0.030	0.030	0.030	0.300	40
2022-03-17	0.030	0.030	0.030	0.030	0.300	36,410
2022-03-16	0.030	0.030	0.030	0.030	0.300	800
2022-03-15	0.030	0.030	0.030	0.030	0.300	21,950
2022-03-14	0.035	0.035	0.030	0.030	0.300	1,510
2022-03-11	0.035	0.035	0.030	0.030	0.300	3,940
2022-03-10	0.035	0.040	0.035	0.035	0.350	46,660
2022-03-09	0.030	0.040	0.030	0.035	0.350	432,190
2022-03-08	0.030	0.030	0.025	0.030	0.300	1,610
2022-03-07	0.030	0.030	0.030	0.030	0.300	2,070
2022-03-04	0.025	0.025	0.025	0.025	0.250	6,040
2022-03-03	0.025	0.025	0.025	0.025	0.250	110
2022-03-02	0.025	0.025	0.025	0.025	0.250	73,300
2022-03-01	0.025	0.025	0.025	0.025	0.250	40
2022-02-28	0.025	0.025	0.025	0.025	0.250	31,540
2022-02-25	0.025	0.025	0.025	0.025	0.250	6,050
2022-02-24	0.025	0.030	0.025	0.025	0.250	26,070
2022-02-23	0.030	0.030	0.030	0.030	0.300	250
2022-02-22	0.025	0.025	0.025	0.025	0.250	100
2022-02-18	0.025	0.025	0.025	0.025	0.250	80
2022-02-17	0.025	0.025	0.025	0.025	0.250	200
2022-02-16	0.025	0.025	0.025	0.025	0.250	9,140
2022-02-15	0.025	0.030	0.025	0.030	0.300	730
2022-02-14	0.030	0.030	0.030	0.030	0.300	180
2022-02-11	0.025	0.030	0.025	0.030	0.300	950
2022-02-10	0.030	0.030	0.030	0.030	0.300	4,540
2022-02-09	0.030	0.030	0.030	0.030	0.300	6,190
2022-02-08	0.030	0.035	0.030	0.035	0.350	1,160
2022-02-07	0.030	0.035	0.030	0.030	0.300	4,020
2022-02-04	0.035	0.035	0.030	0.030	0.300	30,860
2022-02-03	0.030	0.030	0.025	0.030	0.300	42,490
2022-02-02	0.025	0.030	0.025	0.030	0.300	72,850
2022-02-01	0.025	0.030	0.025	0.030	0.300	1,130
2022-01-31	0.030	0.030	0.025	0.030	0.300	1,610
2022-01-28	0.030	0.030	0.030	0.030	0.300	0
2022-01-27	0.025	0.030	0.025	0.030	0.300	450
2022-01-26	0.030	0.030	0.030	0.030	0.300	1,350
2022-01-25	0.030	0.030	0.025	0.030	0.300	10,900
2022-01-24	0.025	0.030	0.025	0.030	0.300	10,430
2022-01-21	0.025	0.035	0.025	0.030	0.300	21,600
2022-01-20	0.030	0.030	0.030	0.030	0.300	20,720
2022-01-19	0.030	0.030	0.030	0.030	0.300	170
2022-01-18	0.030	0.035	0.030	0.030	0.300	66,600
2022-01-17	0.035	0.035	0.030	0.030	0.300	20,080
2022-01-14	0.030	0.035	0.030	0.030	0.300	35,270
2022-01-13	0.030	0.035	0.030	0.030	0.300	11,560
2022-01-12	0.035	0.035	0.030	0.030	0.300	163,550

← NewerPage 20 of 22 · 1,261 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.