Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 2.975 | 3.012 | 2.900 | 3.000 | 3.000 | 1,911,426 |
| 2023-06-28 | 2.950 | 3.012 | 2.913 | 2.975 | 2.975 | 1,529,962 |
| 2023-06-27 | 3.000 | 3.022 | 2.815 | 2.975 | 2.975 | 4,185,108 |
| 2023-06-26 | 3.025 | 3.047 | 3.000 | 3.000 | 3.000 | 1,707,199 |
| 2023-06-23 | 3.050 | 3.098 | 3.050 | 3.050 | 3.050 | 995,679 |
| 2023-06-22 | 3.150 | 3.200 | 3.025 | 3.075 | 3.075 | 5,847,211 |
| 2023-06-21 | 3.260 | 3.260 | 3.115 | 3.200 | 3.200 | 4,687,218 |
| 2023-06-20 | 3.310 | 3.310 | 3.250 | 3.275 | 3.275 | 2,176,249 |
| 2023-06-19 | 3.375 | 3.424 | 3.300 | 3.325 | 3.325 | 1,358,901 |
| 2023-06-16 | 3.440 | 3.440 | 3.310 | 3.375 | 3.375 | 3,004,511 |
| 2023-06-15 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 1,350,339 |
| 2023-06-14 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 2,235,178 |
| 2023-06-13 | 3.475 | 3.490 | 3.400 | 3.400 | 3.400 | 2,486,406 |
| 2023-06-12 | 3.590 | 3.590 | 3.450 | 3.475 | 3.475 | 1,649,073 |
| 2023-06-09 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 3,090,444 |
| 2023-06-08 | 3.600 | 3.628 | 3.500 | 3.600 | 3.600 | 671,007 |
| 2023-06-07 | 3.450 | 3.640 | 3.410 | 3.600 | 3.600 | 3,777,699 |
| 2023-06-06 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 3,516,864 |
| 2023-06-05 | 3.401 | 3.499 | 3.401 | 3.450 | 3.450 | 2,893,926 |
| 2023-06-02 | 3.350 | 3.400 | 3.300 | 3.400 | 3.400 | 2,417,145 |
| 2023-06-01 | 3.325 | 3.399 | 3.275 | 3.300 | 3.300 | 957,751 |
| 2023-05-31 | 3.450 | 3.480 | 3.250 | 3.325 | 3.325 | 3,727,799 |
| 2023-05-30 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 2,592,089 |
| 2023-05-26 | 3.450 | 3.600 | 3.422 | 3.525 | 3.525 | 2,098,867 |
| 2023-05-25 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 1,242,335 |
| 2023-05-24 | 3.525 | 3.600 | 3.420 | 3.450 | 3.450 | 3,320,699 |
| 2023-05-23 | 3.425 | 3.550 | 3.400 | 3.525 | 3.525 | 3,723,925 |
| 2023-05-22 | 3.425 | 3.500 | 3.330 | 3.425 | 3.425 | 3,660,078 |
| 2023-05-19 | 3.450 | 3.475 | 3.350 | 3.425 | 3.425 | 4,059,655 |
| 2023-05-18 | 3.475 | 3.540 | 3.400 | 3.450 | 3.450 | 3,677,608 |
| 2023-05-17 | 3.425 | 3.528 | 3.350 | 3.450 | 3.450 | 5,499,564 |
| 2023-05-16 | 3.475 | 3.475 | 3.350 | 3.400 | 3.400 | 3,599,998 |
| 2023-05-15 | 3.575 | 3.588 | 3.460 | 3.525 | 3.525 | 2,211,673 |
| 2023-05-12 | 3.625 | 3.632 | 3.550 | 3.575 | 3.575 | 2,321,545 |
| 2023-05-11 | 3.675 | 3.675 | 3.600 | 3.625 | 3.625 | 2,227,731 |
| 2023-05-10 | 3.625 | 3.725 | 3.600 | 3.675 | 3.675 | 5,100,148 |
| 2023-05-09 | 3.750 | 3.799 | 3.650 | 3.650 | 3.650 | 4,231,872 |
| 2023-05-05 | 3.750 | 3.750 | 3.701 | 3.750 | 3.750 | 579,929 |
| 2023-05-04 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 2,158,839 |
| 2023-05-03 | 3.800 | 3.840 | 3.700 | 3.750 | 3.750 | 3,597,422 |
| 2023-05-02 | 4.025 | 4.025 | 3.766 | 3.800 | 3.800 | 4,582,162 |
| 2023-04-28 | 3.700 | 4.084 | 3.681 | 4.050 | 4.050 | 13,364,765 |
| 2023-04-27 | 3.753 | 3.753 | 3.658 | 3.750 | 3.750 | 6,688,341 |
| 2023-04-26 | 3.800 | 3.825 | 3.716 | 3.775 | 3.775 | 4,293,462 |
| 2023-04-25 | 3.725 | 3.920 | 3.701 | 3.800 | 3.800 | 15,026,139 |
| 2023-04-24 | 3.820 | 3.820 | 3.610 | 3.725 | 3.725 | 14,614,157 |
| 2023-04-21 | 4.075 | 4.800 | 3.800 | 3.825 | 3.825 | 17,086,014 |
| 2023-04-20 | 4.550 | 4.896 | 4.025 | 4.075 | 4.075 | 64,738,690 |
| 2023-04-19 | 4.200 | 4.200 | 4.020 | 4.100 | 4.100 | 4,221,986 |
| 2023-04-18 | 4.250 | 4.345 | 4.100 | 4.250 | 4.250 | 3,047,494 |
| 2023-04-17 | 4.200 | 4.400 | 4.111 | 4.300 | 4.300 | 1,866,028 |
| 2023-04-14 | 4.250 | 4.380 | 4.111 | 4.300 | 4.300 | 3,705,808 |
| 2023-04-13 | 4.250 | 4.380 | 4.100 | 4.250 | 4.250 | 3,416,314 |
| 2023-04-12 | 4.300 | 4.400 | 4.100 | 4.400 | 4.400 | 4,324,080 |
| 2023-04-11 | 4.200 | 4.391 | 4.011 | 4.200 | 4.200 | 5,303,757 |
| 2023-04-06 | 4.050 | 4.300 | 4.000 | 4.200 | 4.200 | 15,594,535 |
| 2023-04-05 | 4.150 | 4.190 | 3.900 | 4.050 | 4.050 | 2,460,399 |
| 2023-04-04 | 4.050 | 4.240 | 3.925 | 4.150 | 4.150 | 3,713,593 |
| 2023-04-03 | 3.950 | 4.300 | 3.920 | 4.050 | 4.050 | 10,758,404 |
| 2023-03-31 | 3.525 | 4.100 | 3.525 | 4.050 | 4.050 | 11,360,337 |
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.