Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.825 | 1.850 | 1.725 | 1.825 | 1.825 | 14,327,688 |
| 2024-06-10 | 1.875 | 1.887 | 1.803 | 1.825 | 1.825 | 3,977,690 |
| 2024-06-07 | 1.875 | 1.900 | 1.850 | 1.875 | 1.875 | 3,050,515 |
| 2024-06-06 | 1.875 | 1.900 | 1.851 | 1.875 | 1.875 | 1,026,918 |
| 2024-06-05 | 1.875 | 1.900 | 1.863 | 1.875 | 1.875 | 1,982,092 |
| 2024-06-04 | 1.925 | 1.950 | 1.852 | 1.890 | 1.890 | 2,907,930 |
| 2024-06-03 | 1.900 | 1.950 | 1.850 | 1.925 | 1.925 | 8,313,579 |
| 2024-05-31 | 1.875 | 1.940 | 1.857 | 1.900 | 1.900 | 7,243,766 |
| 2024-05-30 | 1.825 | 1.950 | 1.818 | 1.875 | 1.875 | 20,597,220 |
| 2024-05-29 | 1.862 | 1.862 | 1.824 | 1.825 | 1.825 | 7,003,034 |
| 2024-05-28 | 1.976 | 1.976 | 1.855 | 1.875 | 1.875 | 8,927,212 |
| 2024-05-24 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 6,388,011 |
| 2024-05-23 | 1.900 | 2.000 | 1.879 | 1.950 | 1.950 | 8,883,597 |
| 2024-05-22 | 1.975 | 1.995 | 1.877 | 1.900 | 1.900 | 12,489,634 |
| 2024-05-21 | 1.950 | 2.089 | 1.941 | 1.975 | 1.975 | 22,961,675 |
| 2024-05-20 | 1.820 | 1.990 | 1.820 | 1.950 | 1.950 | 25,182,889 |
| 2024-05-17 | 1.825 | 1.900 | 1.778 | 1.800 | 1.800 | 2,954,052 |
| 2024-05-16 | 1.800 | 1.900 | 1.765 | 1.825 | 1.825 | 5,339,464 |
| 2024-05-15 | 1.775 | 1.834 | 1.750 | 1.800 | 1.800 | 6,342,744 |
| 2024-05-14 | 1.825 | 1.884 | 1.775 | 1.775 | 1.775 | 8,980,232 |
| 2024-05-13 | 1.775 | 1.870 | 1.766 | 1.825 | 1.825 | 14,431,664 |
| 2024-05-10 | 1.736 | 1.875 | 1.736 | 1.780 | 1.780 | 8,949,243 |
| 2024-05-09 | 1.775 | 1.783 | 1.710 | 1.725 | 1.725 | 5,415,555 |
| 2024-05-08 | 1.825 | 1.900 | 1.750 | 1.780 | 1.780 | 17,703,522 |
| 2024-05-07 | 1.677 | 1.890 | 1.677 | 1.825 | 1.825 | 45,718,002 |
| 2024-05-03 | 1.650 | 1.731 | 1.625 | 1.675 | 1.675 | 23,673,610 |
| 2024-05-02 | 1.750 | 1.800 | 1.600 | 1.650 | 1.650 | 24,942,855 |
| 2024-05-01 | 1.750 | 1.784 | 1.726 | 1.750 | 1.750 | 4,198,635 |
| 2024-04-30 | 1.775 | 1.800 | 1.700 | 1.750 | 1.750 | 20,513,980 |
| 2024-04-29 | 1.700 | 1.820 | 1.675 | 1.775 | 1.775 | 15,218,968 |
| 2024-04-26 | 1.675 | 1.724 | 1.611 | 1.700 | 1.700 | 14,208,120 |
| 2024-04-25 | 1.675 | 1.700 | 1.570 | 1.570 | 1.570 | 4,758,961 |
| 2024-04-24 | 1.725 | 1.735 | 1.675 | 1.675 | 1.675 | 2,949,944 |
| 2024-04-23 | 1.700 | 1.735 | 1.676 | 1.725 | 1.725 | 2,734,976 |
| 2024-04-22 | 1.703 | 1.703 | 1.660 | 1.700 | 1.700 | 4,259,548 |
| 2024-04-19 | 1.650 | 1.740 | 1.630 | 1.725 | 1.725 | 16,510,634 |
| 2024-04-18 | 1.673 | 1.673 | 1.629 | 1.650 | 1.650 | 2,206,589 |
| 2024-04-17 | 1.675 | 1.690 | 1.618 | 1.675 | 1.675 | 8,928,725 |
| 2024-04-16 | 1.725 | 1.728 | 1.650 | 1.675 | 1.675 | 7,806,277 |
| 2024-04-15 | 1.775 | 1.779 | 1.703 | 1.725 | 1.725 | 5,888,903 |
| 2024-04-12 | 1.775 | 1.800 | 1.763 | 1.775 | 1.775 | 2,640,658 |
| 2024-04-11 | 1.800 | 1.816 | 1.750 | 1.775 | 1.775 | 6,989,206 |
| 2024-04-10 | 1.825 | 1.850 | 1.800 | 1.800 | 1.800 | 5,078,372 |
| 2024-04-09 | 1.850 | 1.899 | 1.800 | 1.825 | 1.825 | 7,926,854 |
| 2024-04-08 | 1.800 | 1.922 | 1.780 | 1.850 | 1.850 | 31,637,719 |
| 2024-04-05 | 1.800 | 1.801 | 1.763 | 1.800 | 1.800 | 11,144,639 |
| 2024-04-04 | 1.825 | 1.850 | 1.750 | 1.800 | 1.800 | 6,244,863 |
| 2024-04-03 | 1.700 | 1.828 | 1.650 | 1.825 | 1.825 | 13,546,290 |
| 2024-04-02 | 1.675 | 1.750 | 1.650 | 1.675 | 1.675 | 11,618,677 |
| 2024-03-28 | 1.725 | 1.736 | 1.665 | 1.675 | 1.675 | 7,161,799 |
| 2024-03-27 | 1.775 | 1.780 | 1.700 | 1.725 | 1.725 | 26,235,111 |
| 2024-03-26 | 1.775 | 1.834 | 1.770 | 1.775 | 1.775 | 34,281,818 |
| 2024-03-25 | 1.775 | 1.800 | 1.750 | 1.775 | 1.775 | 33,620,071 |
| 2024-03-22 | 1.751 | 1.800 | 1.751 | 1.775 | 1.775 | 12,804,416 |
| 2024-03-21 | 1.770 | 1.770 | 1.700 | 1.750 | 1.750 | 10,552,603 |
| 2024-03-20 | 1.775 | 1.785 | 1.750 | 1.775 | 1.775 | 4,171,713 |
| 2024-03-19 | 1.775 | 1.800 | 1.700 | 1.775 | 1.775 | 8,812,570 |
| 2024-03-18 | 1.837 | 1.837 | 1.737 | 1.775 | 1.775 | 8,929,294 |
| 2024-03-15 | 1.800 | 1.890 | 1.788 | 1.850 | 1.850 | 12,961,488 |
| 2024-03-14 | 1.744 | 1.850 | 1.744 | 1.800 | 1.800 | 8,105,531 |
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.