Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.775	1.800	1.725	1.725	1.725	11,027,181
2024-03-12	1.800	1.850	1.725	1.775	1.775	42,103,563
2024-03-11	1.925	1.990	1.875	1.900	1.900	9,828,631
2024-03-08	1.850	1.940	1.825	1.900	1.900	30,194,180
2024-03-07	1.975	1.990	1.810	1.840	1.840	33,336,295
2024-03-06	2.050	2.075	1.916	1.975	1.975	6,241,905
2024-03-05	2.075	2.090	2.001	2.050	2.050	8,284,060
2024-03-04	2.100	2.138	2.050	2.075	2.075	3,762,767
2024-03-01	2.225	2.230	2.028	2.100	2.100	23,129,263
2024-02-29	2.275	2.340	2.210	2.225	2.225	4,076,402
2024-02-28	2.300	2.315	2.260	2.275	2.275	1,907,015
2024-02-27	2.325	2.325	2.265	2.300	2.300	2,419,848
2024-02-26	2.275	2.499	2.260	2.325	2.325	7,943,660
2024-02-23	2.275	2.300	2.250	2.300	2.300	3,064,735
2024-02-22	2.325	2.335	2.250	2.275	2.275	2,022,085
2024-02-21	2.375	2.385	2.310	2.325	2.325	2,224,631
2024-02-20	2.375	2.400	2.350	2.375	2.375	2,412,137
2024-02-19	2.350	2.485	2.328	2.375	2.375	7,105,071
2024-02-16	2.300	2.390	2.260	2.350	2.350	9,204,643
2024-02-15	2.325	2.350	2.275	2.300	2.300	2,587,645
2024-02-14	2.325	2.339	2.300	2.325	2.325	1,578,929
2024-02-13	2.325	2.398	2.300	2.325	2.325	2,962,874
2024-02-12	2.250	2.340	2.250	2.325	2.325	1,894,984
2024-02-09	2.300	2.460	2.250	2.275	2.275	11,026,571
2024-02-08	2.375	2.400	2.310	2.325	2.325	5,257,068
2024-02-07	2.375	2.450	2.350	2.375	2.375	9,290,521
2024-02-06	2.424	2.424	2.350	2.375	2.375	13,380,705
2024-02-05	2.425	2.450	2.400	2.425	2.425	4,285,469
2024-02-02	2.450	2.500	2.410	2.500	2.500	3,770,392
2024-02-01	2.525	2.545	2.425	2.450	2.450	3,002,289
2024-01-31	2.650	2.668	2.450	2.525	2.525	11,803,478
2024-01-30	2.625	2.650	2.454	2.650	2.650	9,938,466
2024-01-29	2.725	2.745	2.580	2.600	2.600	2,454,560
2024-01-26	2.750	2.795	2.690	2.750	2.750	2,242,144
2024-01-25	2.825	3.150	2.730	2.750	2.750	6,966,449
2024-01-24	2.775	2.950	2.718	2.840	2.840	2,251,371
2024-01-23	2.700	2.850	2.615	2.775	2.775	2,185,643
2024-01-22	2.900	2.948	2.625	2.700	2.700	4,532,648
2024-01-19	2.875	2.950	2.720	2.720	2.720	4,191,268
2024-01-18	2.875	2.875	2.754	2.875	2.875	492,152
2024-01-17	2.850	2.970	2.774	2.875	2.875	3,409,341
2024-01-16	2.625	2.836	2.565	2.775	2.775	6,385,517
2024-01-15	2.650	2.690	2.520	2.625	2.625	4,959,374
2024-01-12	2.650	2.675	2.600	2.650	2.650	1,183,715
2024-01-11	2.700	2.788	2.601	2.650	2.650	750,136
2024-01-10	2.750	2.800	2.625	2.700	2.700	3,185,546
2024-01-09	2.925	2.925	2.710	2.750	2.750	4,113,196
2024-01-08	2.950	2.965	2.900	2.950	2.950	946,588
2024-01-05	2.950	3.000	2.900	2.950	2.950	1,267,934
2024-01-04	3.000	3.013	2.900	2.950	2.950	2,174,961
2024-01-03	3.000	3.100	2.900	3.000	3.000	5,731,816
2024-01-02	3.100	3.198	2.950	3.050	3.050	8,377,603
2023-12-29	3.200	3.200	3.033	3.100	3.100	588,398
2023-12-28	3.100	3.230	3.060	3.200	3.200	1,236,059
2023-12-27	3.150	3.245	3.015	3.100	3.100	1,705,526
2023-12-22	3.150	3.240	3.010	3.150	3.150	421,906
2023-12-21	3.200	3.246	3.100	3.150	3.150	3,671,961
2023-12-20	3.075	3.300	3.000	3.200	3.200	2,431,079
2023-12-19	3.075	3.140	3.068	3.075	3.075	2,995,905
2023-12-18	3.075	3.125	3.065	3.075	3.075	841,045

← NewerPage 12 of 22 · 1,268 trading daysOlder →

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.