Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.775 | 1.875 | 1.775 | 1.875 | 1.875 | 3,619,636 |
| 2024-09-03 | 1.825 | 1.849 | 1.785 | 1.800 | 1.800 | 2,837,559 |
| 2024-09-02 | 1.825 | 1.835 | 1.800 | 1.825 | 1.825 | 4,492,045 |
| 2024-08-30 | 1.825 | 1.869 | 1.800 | 1.825 | 1.825 | 6,418,946 |
| 2024-08-29 | 1.868 | 1.868 | 1.800 | 1.825 | 1.825 | 8,908,288 |
| 2024-08-28 | 1.900 | 1.900 | 1.800 | 1.875 | 1.875 | 3,705,255 |
| 2024-08-27 | 1.950 | 1.965 | 1.900 | 1.925 | 1.925 | 4,550,412 |
| 2024-08-23 | 1.925 | 1.975 | 1.920 | 1.950 | 1.950 | 1,660,291 |
| 2024-08-22 | 1.967 | 1.967 | 1.911 | 1.925 | 1.925 | 4,359,425 |
| 2024-08-21 | 2.000 | 2.034 | 1.950 | 1.975 | 1.975 | 5,392,975 |
| 2024-08-20 | 1.950 | 2.049 | 1.922 | 2.000 | 2.000 | 15,798,150 |
| 2024-08-19 | 1.875 | 2.000 | 1.800 | 1.950 | 1.950 | 12,001,577 |
| 2024-08-16 | 1.800 | 1.885 | 1.765 | 1.875 | 1.875 | 15,343,816 |
| 2024-08-15 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 1,960,998 |
| 2024-08-14 | 1.800 | 1.850 | 1.717 | 1.800 | 1.800 | 2,415,190 |
| 2024-08-13 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 1,357,608 |
| 2024-08-12 | 1.750 | 1.848 | 1.724 | 1.800 | 1.800 | 5,872,758 |
| 2024-08-09 | 1.725 | 1.770 | 1.700 | 1.750 | 1.750 | 5,133,462 |
| 2024-08-08 | 1.775 | 1.800 | 1.715 | 1.725 | 1.725 | 1,179,155 |
| 2024-08-07 | 1.600 | 1.825 | 1.551 | 1.775 | 1.775 | 15,612,359 |
| 2024-08-06 | 1.625 | 1.649 | 1.566 | 1.600 | 1.600 | 2,743,556 |
| 2024-08-05 | 1.700 | 1.750 | 1.600 | 1.625 | 1.625 | 7,327,206 |
| 2024-08-02 | 1.700 | 1.825 | 1.671 | 1.750 | 1.750 | 11,363,868 |
| 2024-08-01 | 1.775 | 1.845 | 1.671 | 1.700 | 1.700 | 10,006,004 |
| 2024-07-31 | 1.700 | 1.740 | 1.650 | 1.740 | 1.740 | 4,114,009 |
| 2024-07-30 | 1.700 | 1.730 | 1.663 | 1.700 | 1.700 | 987,759 |
| 2024-07-29 | 1.700 | 1.730 | 1.650 | 1.700 | 1.700 | 564,998 |
| 2024-07-26 | 1.700 | 1.740 | 1.656 | 1.700 | 1.700 | 1,195,306 |
| 2024-07-25 | 1.700 | 1.724 | 1.650 | 1.700 | 1.700 | 3,851,883 |
| 2024-07-24 | 1.725 | 1.740 | 1.700 | 1.700 | 1.700 | 3,919,533 |
| 2024-07-23 | 1.750 | 1.778 | 1.725 | 1.725 | 1.725 | 3,529,513 |
| 2024-07-22 | 1.725 | 1.820 | 1.713 | 1.750 | 1.750 | 7,148,940 |
| 2024-07-19 | 1.700 | 1.750 | 1.671 | 1.725 | 1.725 | 1,575,433 |
| 2024-07-18 | 1.755 | 1.755 | 1.663 | 1.700 | 1.700 | 5,409,415 |
| 2024-07-17 | 1.525 | 1.795 | 1.501 | 1.775 | 1.775 | 25,213,268 |
| 2024-07-16 | 1.400 | 1.575 | 1.378 | 1.525 | 1.525 | 7,463,873 |
| 2024-07-15 | 1.375 | 1.450 | 1.373 | 1.400 | 1.400 | 1,902,299 |
| 2024-07-12 | 1.400 | 1.440 | 1.369 | 1.375 | 1.375 | 6,619,961 |
| 2024-07-11 | 1.400 | 1.428 | 1.387 | 1.400 | 1.400 | 4,160,173 |
| 2024-07-10 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 3,339,067 |
| 2024-07-09 | 1.335 | 1.448 | 1.335 | 1.400 | 1.400 | 10,494,203 |
| 2024-07-08 | 1.375 | 1.400 | 1.250 | 1.325 | 1.325 | 8,915,271 |
| 2024-07-05 | 1.375 | 1.398 | 1.300 | 1.375 | 1.375 | 4,710,581 |
| 2024-07-04 | 1.375 | 1.384 | 1.350 | 1.375 | 1.375 | 2,346,128 |
| 2024-07-03 | 1.400 | 1.410 | 1.356 | 1.375 | 1.375 | 1,545,535 |
| 2024-07-02 | 1.400 | 1.415 | 1.381 | 1.400 | 1.400 | 5,154,942 |
| 2024-07-01 | 1.375 | 1.410 | 1.300 | 1.400 | 1.400 | 2,671,386 |
| 2024-06-28 | 1.400 | 1.421 | 1.358 | 1.375 | 1.375 | 4,418,236 |
| 2024-06-27 | 1.400 | 1.422 | 1.358 | 1.400 | 1.400 | 8,881,891 |
| 2024-06-26 | 1.450 | 1.450 | 1.378 | 1.450 | 1.450 | 11,308,663 |
| 2024-06-25 | 1.436 | 1.500 | 1.436 | 1.450 | 1.450 | 8,373,885 |
| 2024-06-24 | 1.475 | 1.499 | 1.418 | 1.425 | 1.425 | 3,209,777 |
| 2024-06-21 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 8,821,546 |
| 2024-06-20 | 1.525 | 1.550 | 1.450 | 1.550 | 1.550 | 12,660,119 |
| 2024-06-19 | 1.350 | 1.570 | 1.200 | 1.525 | 1.525 | 72,887,201 |
| 2024-06-17 | 1.800 | 1.825 | 1.168 | 1.325 | 1.325 | 108,310,015 |
| 2024-06-14 | 1.825 | 1.859 | 1.752 | 1.800 | 1.800 | 6,522,441 |
| 2024-06-13 | 1.800 | 1.825 | 1.756 | 1.825 | 1.825 | 3,172,928 |
| 2024-06-12 | 1.825 | 1.850 | 1.756 | 1.800 | 1.800 | 2,963,746 |
| 2024-06-11 | 1.825 | 1.850 | 1.725 | 1.825 | 1.825 | 14,327,688 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.