Arc Mineral Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.560	0.560	0.560	0.560	0.560	800
2026-02-02	0.580	0.580	0.560	0.560	0.560	51,100
2026-01-30	0.600	0.600	0.600	0.600	0.600	19,300
2026-01-29	0.610	0.610	0.610	0.610	0.610	1,200
2026-01-28	0.660	0.660	0.660	0.660	0.660	13,000
2026-01-27	0.610	0.610	0.600	0.600	0.600	9,500
2026-01-26	0.640	0.650	0.560	0.560	0.560	195,400
2026-01-23	0.740	0.750	0.710	0.710	0.710	5,200
2026-01-22	0.740	0.740	0.660	0.740	0.740	17,500
2026-01-21	0.850	0.850	0.660	0.680	0.680	62,600
2026-01-20	0.720	0.940	0.630	0.840	0.840	122,100
2026-01-19	0.650	0.690	0.640	0.690	0.690	48,000
2026-01-16	0.640	0.640	0.630	0.640	0.640	11,800
2026-01-15	0.630	0.640	0.630	0.640	0.640	19,000
2026-01-14	0.620	0.620	0.600	0.610	0.610	114,800
2026-01-13	0.560	0.700	0.560	0.600	0.600	64,200
2026-01-12	0.510	0.520	0.500	0.500	0.500	75,000
2026-01-09	0.500	0.500	0.480	0.500	0.500	76,800
2026-01-08	0.485	0.500	0.480	0.480	0.480	120,100
2026-01-07	0.450	0.450	0.450	0.450	0.450	4,900
2026-01-06	0.450	0.450	0.425	0.425	0.425	13,400
2026-01-05	0.450	0.450	0.450	0.450	0.450	95,800
2026-01-02	0.420	0.420	0.420	0.420	0.420	11,700
2025-12-31	0.500	0.500	0.380	0.425	0.425	14,800
2025-12-30	0.495	0.500	0.485	0.485	0.485	28,400
2025-12-29	0.450	0.500	0.450	0.450	0.450	24,700
2025-12-24	0.440	0.440	0.440	0.440	0.440	7,600
2025-12-23	0.420	0.440	0.420	0.420	0.420	27,900
2025-12-22	0.420	0.440	0.410	0.420	0.420	13,800
2025-12-19	0.400	0.420	0.400	0.420	0.420	36,500
2025-12-18	0.370	0.370	0.370	0.370	0.370	0
2025-12-17	0.365	0.370	0.350	0.370	0.370	2,100
2025-12-16	0.350	0.365	0.350	0.350	0.350	37,500
2025-12-15	0.350	0.350	0.350	0.350	0.350	80,700
2025-12-12	0.345	0.345	0.345	0.345	0.345	0
2025-12-11	0.340	0.345	0.340	0.345	0.345	9,000
2025-12-10	0.345	0.345	0.345	0.345	0.345	1,000
2025-12-09	0.370	0.370	0.370	0.370	0.370	0
2025-12-08	0.370	0.370	0.370	0.370	0.370	900
2025-12-05	0.380	0.380	0.380	0.380	0.380	8,200
2025-12-04	0.340	0.395	0.340	0.395	0.395	199,700
2025-12-03	0.330	0.330	0.330	0.330	0.330	18,200
2025-12-02	0.320	0.320	0.320	0.320	0.320	21,400
2025-12-01	0.345	0.345	0.305	0.305	0.305	10,700
2025-11-28	0.325	0.330	0.300	0.330	0.330	44,100
2025-11-27	0.280	0.280	0.280	0.280	0.280	2,400
2025-11-26	0.280	0.280	0.280	0.280	0.280	0
2025-11-25	0.280	0.285	0.280	0.280	0.280	38,800
2025-11-24	0.230	0.230	0.230	0.230	0.230	0
2025-11-21	0.250	0.250	0.230	0.230	0.230	2,200
2025-11-20	0.280	0.280	0.280	0.280	0.280	39,600
2025-11-19	0.300	0.300	0.300	0.300	0.300	10,500
2025-11-18	0.310	0.330	0.300	0.300	0.300	51,800
2025-11-17	0.280	0.310	0.280	0.310	0.310	8,200
2025-11-14	0.275	0.275	0.275	0.275	0.275	1,200
2025-11-13	0.275	0.275	0.260	0.260	0.260	16,000
2025-11-12	0.250	0.250	0.250	0.250	0.250	7,500
2025-11-11	0.260	0.260	0.260	0.260	0.260	16,000
2025-11-10	0.240	0.250	0.240	0.250	0.250	31,000
2025-11-07	0.220	0.220	0.200	0.200	0.200	158,100

← NewerPage 4 of 21 · 1,254 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.