Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.075 | 3.144 | 3.000 | 3.000 | 3.000 | 1,982,507 |
| 2023-12-14 | 3.075 | 3.140 | 3.000 | 3.075 | 3.075 | 1,625,825 |
| 2023-12-13 | 3.188 | 3.188 | 3.015 | 3.150 | 3.150 | 8,811,386 |
| 2023-12-12 | 3.050 | 3.250 | 3.025 | 3.250 | 3.250 | 2,787,499 |
| 2023-12-11 | 3.050 | 3.099 | 3.000 | 3.050 | 3.050 | 729,294 |
| 2023-12-08 | 3.100 | 3.144 | 3.017 | 3.050 | 3.050 | 1,173,606 |
| 2023-12-07 | 3.150 | 3.192 | 2.975 | 3.100 | 3.100 | 2,291,985 |
| 2023-12-06 | 3.150 | 3.200 | 3.125 | 3.150 | 3.150 | 1,014,291 |
| 2023-12-05 | 3.150 | 3.150 | 3.025 | 3.100 | 3.100 | 608,582 |
| 2023-12-04 | 3.300 | 3.448 | 3.115 | 3.150 | 3.150 | 1,943,327 |
| 2023-12-01 | 3.075 | 3.400 | 2.925 | 3.300 | 3.300 | 14,091,320 |
| 2023-11-30 | 3.125 | 3.140 | 3.000 | 3.075 | 3.075 | 4,865,890 |
| 2023-11-29 | 3.145 | 3.145 | 3.050 | 3.125 | 3.125 | 1,076,915 |
| 2023-11-28 | 3.250 | 3.268 | 3.100 | 3.150 | 3.150 | 2,808,684 |
| 2023-11-27 | 3.300 | 3.450 | 3.201 | 3.250 | 3.250 | 3,123,261 |
| 2023-11-24 | 3.400 | 3.400 | 3.260 | 3.300 | 3.300 | 2,179,472 |
| 2023-11-23 | 3.400 | 3.420 | 3.320 | 3.400 | 3.400 | 584,020 |
| 2023-11-22 | 3.500 | 3.580 | 3.300 | 3.400 | 3.400 | 1,866,410 |
| 2023-11-21 | 3.600 | 3.700 | 3.494 | 3.500 | 3.500 | 2,578,654 |
| 2023-11-20 | 3.650 | 3.700 | 3.500 | 3.700 | 3.700 | 1,810,377 |
| 2023-11-17 | 3.850 | 3.875 | 3.601 | 3.650 | 3.650 | 3,142,938 |
| 2023-11-16 | 3.950 | 3.990 | 3.802 | 3.850 | 3.850 | 1,840,980 |
| 2023-11-15 | 3.700 | 4.035 | 3.590 | 3.950 | 3.950 | 8,078,276 |
| 2023-11-14 | 3.700 | 3.800 | 3.620 | 3.700 | 3.700 | 3,339,456 |
| 2023-11-13 | 3.900 | 3.910 | 3.700 | 3.700 | 3.700 | 2,482,623 |
| 2023-11-10 | 3.750 | 4.100 | 3.745 | 3.900 | 3.900 | 6,413,789 |
| 2023-11-09 | 3.975 | 4.020 | 3.700 | 3.750 | 3.750 | 4,403,358 |
| 2023-11-08 | 4.000 | 4.289 | 3.900 | 3.975 | 3.975 | 10,678,396 |
| 2023-11-07 | 3.650 | 3.980 | 3.615 | 3.950 | 3.950 | 5,674,624 |
| 2023-11-06 | 3.500 | 3.800 | 3.483 | 3.800 | 3.800 | 3,474,673 |
| 2023-11-03 | 3.599 | 3.599 | 3.418 | 3.500 | 3.500 | 3,646,706 |
| 2023-11-02 | 3.550 | 3.675 | 3.522 | 3.600 | 3.600 | 3,567,661 |
| 2023-11-01 | 3.500 | 3.640 | 3.412 | 3.550 | 3.550 | 6,789,498 |
| 2023-10-31 | 3.600 | 3.670 | 3.436 | 3.500 | 3.500 | 8,394,762 |
| 2023-10-30 | 3.550 | 3.670 | 3.302 | 3.600 | 3.600 | 12,694,234 |
| 2023-10-27 | 3.450 | 4.198 | 3.375 | 3.540 | 3.540 | 40,624,834 |
| 2023-10-26 | 3.250 | 3.590 | 3.160 | 3.400 | 3.400 | 5,633,283 |
| 2023-10-25 | 3.000 | 3.250 | 2.952 | 3.250 | 3.250 | 4,013,319 |
| 2023-10-24 | 2.850 | 3.000 | 2.802 | 3.000 | 3.000 | 8,447,993 |
| 2023-10-23 | 2.700 | 2.880 | 2.530 | 2.850 | 2.850 | 8,968,753 |
| 2023-10-20 | 2.780 | 2.780 | 2.553 | 2.700 | 2.700 | 4,290,555 |
| 2023-10-19 | 2.850 | 2.875 | 2.735 | 2.850 | 2.850 | 1,945,051 |
| 2023-10-18 | 2.850 | 2.890 | 2.801 | 2.850 | 2.850 | 399,049 |
| 2023-10-17 | 2.900 | 3.000 | 2.812 | 3.000 | 3.000 | 1,143,626 |
| 2023-10-16 | 3.020 | 3.020 | 2.822 | 2.900 | 2.900 | 4,166,213 |
| 2023-10-13 | 3.050 | 3.170 | 2.961 | 3.050 | 3.050 | 1,115,106 |
| 2023-10-12 | 3.000 | 3.080 | 2.900 | 3.050 | 3.050 | 1,197,284 |
| 2023-10-11 | 3.100 | 3.180 | 2.910 | 3.000 | 3.000 | 3,608,415 |
| 2023-10-10 | 3.250 | 3.397 | 3.016 | 3.100 | 3.100 | 2,850,840 |
| 2023-10-09 | 3.175 | 3.390 | 3.122 | 3.250 | 3.250 | 3,916,286 |
| 2023-10-06 | 2.425 | 3.201 | 2.330 | 3.075 | 3.075 | 12,987,209 |
| 2023-10-05 | 2.450 | 2.500 | 2.285 | 2.425 | 2.425 | 3,889,321 |
| 2023-10-04 | 2.480 | 2.480 | 2.320 | 2.450 | 2.450 | 2,581,990 |
| 2023-10-03 | 2.650 | 2.700 | 2.410 | 2.500 | 2.500 | 2,257,048 |
| 2023-10-02 | 2.625 | 2.680 | 2.300 | 2.650 | 2.650 | 7,347,334 |
| 2023-09-29 | 2.800 | 2.800 | 2.420 | 2.625 | 2.625 | 8,890,781 |
| 2023-09-28 | 3.000 | 3.020 | 2.810 | 2.900 | 2.900 | 1,089,979 |
| 2023-09-27 | 3.050 | 3.070 | 2.933 | 3.000 | 3.000 | 804,750 |
| 2023-09-26 | 3.050 | 3.140 | 2.970 | 3.050 | 3.050 | 831,168 |
| 2023-09-25 | 3.050 | 3.099 | 2.955 | 3.050 | 3.050 | 536,206 |
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.