Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.050	3.166	2.900	2.900	2.900	703,754
2023-09-21	3.050	3.230	2.975	3.050	3.050	1,129,019
2023-09-20	3.100	3.190	3.000	3.100	3.100	3,191,387
2023-09-19	3.100	3.200	3.050	3.100	3.100	1,570,601
2023-09-18	3.100	3.200	3.100	3.100	3.100	620,645
2023-09-15	3.125	3.200	3.068	3.100	3.100	1,775,650
2023-09-14	3.175	3.210	3.050	3.125	3.125	470,892
2023-09-13	3.125	3.232	3.013	3.175	3.175	873,038
2023-09-12	3.125	3.195	3.002	3.125	3.125	1,897,082
2023-09-11	3.366	3.366	3.100	3.125	3.125	2,638,248
2023-09-08	3.500	3.500	3.300	3.400	3.400	4,635,584
2023-09-07	2.900	3.590	2.875	3.525	3.525	11,222,264
2023-09-06	3.100	3.100	2.900	2.900	2.900	4,435,905
2023-09-05	3.100	3.195	3.077	3.100	3.100	707,995
2023-09-04	3.100	3.198	3.000	3.100	3.100	2,411,257
2023-09-01	3.100	3.200	3.100	3.100	3.100	842,752
2023-08-31	3.100	3.200	3.100	3.100	3.100	1,805,326
2023-08-30	3.125	3.198	3.050	3.100	3.100	773,933
2023-08-29	3.075	3.250	3.000	3.125	3.125	2,011,661
2023-08-25	2.900	3.100	2.875	3.075	3.075	1,982,884
2023-08-24	2.998	2.998	2.820	2.900	2.900	2,101,216
2023-08-23	2.853	3.080	2.853	3.000	3.000	4,123,332
2023-08-22	2.580	2.975	2.580	2.850	2.850	7,936,196
2023-08-21	2.475	2.570	2.450	2.550	2.550	2,353,345
2023-08-18	2.450	2.495	2.403	2.475	2.475	1,126,886
2023-08-17	2.475	2.548	2.410	2.450	2.450	704,847
2023-08-16	2.450	2.490	2.410	2.475	2.475	905,978
2023-08-15	2.490	2.490	2.406	2.450	2.450	2,185,047
2023-08-14	2.500	2.600	2.500	2.500	2.500	4,596,348
2023-08-11	2.510	2.510	2.433	2.475	2.475	811,096
2023-08-10	2.525	2.525	2.525	2.525	2.525	1,632,630
2023-08-09	2.475	2.490	2.400	2.450	2.450	2,760,488
2023-08-08	2.500	2.500	2.387	2.475	2.475	1,579,363
2023-08-07	2.575	2.640	2.433	2.550	2.550	2,598,761
2023-08-04	2.490	2.700	2.490	2.650	2.650	4,358,905
2023-08-03	2.425	2.488	2.352	2.475	2.475	3,243,410
2023-08-02	2.452	2.452	2.370	2.450	2.450	1,255,340
2023-08-01	2.525	2.600	2.450	2.525	2.525	1,367,444
2023-07-31	2.525	2.600	2.450	2.600	2.600	2,045,408
2023-07-28	2.500	2.533	2.300	2.520	2.520	2,184,783
2023-07-27	2.525	2.600	2.415	2.500	2.500	337,330
2023-07-26	2.450	2.600	2.422	2.525	2.525	2,428,621
2023-07-25	2.450	2.500	2.416	2.450	2.450	1,058,195
2023-07-24	2.450	2.450	2.416	2.450	2.450	461,572
2023-07-21	2.450	2.680	2.400	2.450	2.450	3,769,735
2023-07-20	2.375	2.470	2.310	2.450	2.450	5,055,610
2023-07-19	2.375	2.400	2.351	2.375	2.375	1,197,987
2023-07-18	2.375	2.400	2.350	2.375	2.375	3,281,802
2023-07-17	2.540	2.540	2.350	2.375	2.375	3,277,300
2023-07-14	2.575	2.590	2.465	2.575	2.575	2,613,499
2023-07-13	2.625	2.625	2.500	2.575	2.575	1,751,535
2023-07-12	2.575	2.650	2.552	2.650	2.650	597,851
2023-07-11	2.475	2.600	2.470	2.600	2.600	3,756,594
2023-07-10	2.605	2.605	2.365	2.400	2.400	13,628,518
2023-07-07	2.775	2.800	2.510	2.625	2.625	4,095,666
2023-07-06	2.750	2.850	2.724	2.775	2.775	488,186
2023-07-05	2.750	2.778	2.722	2.750	2.750	861,615
2023-07-04	2.750	2.799	2.700	2.750	2.750	2,488,893
2023-07-03	2.887	2.887	2.700	2.775	2.775	4,173,159
2023-06-30	3.000	3.010	2.858	2.900	2.900	2,895,409

← NewerPage 14 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.