Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.350 | 3.570 | 3.275 | 3.450 | 3.450 | 2,470,944 |
| 2023-03-29 | 3.400 | 3.480 | 3.300 | 3.350 | 3.350 | 2,587,930 |
| 2023-03-28 | 3.450 | 3.597 | 3.303 | 3.400 | 3.400 | 2,231,035 |
| 2023-03-27 | 3.590 | 3.590 | 3.403 | 3.450 | 3.450 | 1,049,862 |
| 2023-03-24 | 3.550 | 3.690 | 3.500 | 3.600 | 3.600 | 4,300,899 |
| 2023-03-23 | 3.250 | 3.700 | 3.210 | 3.550 | 3.550 | 5,692,942 |
| 2023-03-22 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 4,544,484 |
| 2023-03-21 | 3.301 | 3.301 | 3.200 | 3.250 | 3.250 | 3,763,117 |
| 2023-03-20 | 3.400 | 3.482 | 3.200 | 3.350 | 3.350 | 4,616,564 |
| 2023-03-17 | 3.400 | 3.490 | 3.350 | 3.400 | 3.400 | 2,154,576 |
| 2023-03-16 | 3.450 | 3.475 | 3.350 | 3.400 | 3.400 | 3,412,957 |
| 2023-03-15 | 3.700 | 3.737 | 3.398 | 3.450 | 3.450 | 4,547,289 |
| 2023-03-14 | 3.737 | 3.737 | 3.636 | 3.700 | 3.700 | 1,504,057 |
| 2023-03-13 | 3.700 | 3.900 | 3.606 | 3.750 | 3.750 | 3,274,366 |
| 2023-03-10 | 3.801 | 3.801 | 3.600 | 3.700 | 3.700 | 2,319,095 |
| 2023-03-09 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 2,389,357 |
| 2023-03-08 | 3.800 | 3.900 | 3.715 | 3.850 | 3.850 | 1,789,591 |
| 2023-03-07 | 3.750 | 3.890 | 3.735 | 3.800 | 3.800 | 2,612,993 |
| 2023-03-06 | 3.750 | 3.800 | 3.700 | 3.720 | 3.720 | 2,206,277 |
| 2023-03-03 | 3.700 | 3.800 | 3.662 | 3.760 | 3.760 | 1,797,207 |
| 2023-03-02 | 3.700 | 3.790 | 3.630 | 3.700 | 3.700 | 1,815,917 |
| 2023-03-01 | 3.700 | 3.767 | 3.600 | 3.700 | 3.700 | 959,538 |
| 2023-02-28 | 3.550 | 3.730 | 3.527 | 3.700 | 3.700 | 3,878,681 |
| 2023-02-27 | 3.700 | 3.770 | 3.526 | 3.600 | 3.600 | 3,165,191 |
| 2023-02-24 | 3.900 | 3.930 | 3.635 | 3.700 | 3.700 | 1,943,026 |
| 2023-02-23 | 3.900 | 3.940 | 3.857 | 3.900 | 3.900 | 584,163 |
| 2023-02-22 | 3.900 | 3.975 | 3.850 | 3.900 | 3.900 | 1,677,862 |
| 2023-02-21 | 3.950 | 3.998 | 3.700 | 3.950 | 3.950 | 520,130 |
| 2023-02-20 | 3.900 | 4.085 | 3.857 | 3.950 | 3.950 | 1,903,050 |
| 2023-02-17 | 3.900 | 3.975 | 3.800 | 3.900 | 3.900 | 1,269,998 |
| 2023-02-16 | 3.900 | 3.975 | 3.857 | 3.900 | 3.900 | 800,724 |
| 2023-02-15 | 3.950 | 4.085 | 3.857 | 4.000 | 4.000 | 1,742,290 |
| 2023-02-14 | 3.950 | 4.060 | 3.925 | 3.950 | 3.950 | 981,486 |
| 2023-02-13 | 4.000 | 4.100 | 3.925 | 3.950 | 3.950 | 686,713 |
| 2023-02-10 | 4.000 | 4.060 | 3.910 | 4.000 | 4.000 | 1,359,816 |
| 2023-02-09 | 4.050 | 4.069 | 3.900 | 3.900 | 3.900 | 3,384,842 |
| 2023-02-08 | 3.845 | 4.085 | 3.845 | 4.050 | 4.050 | 4,826,164 |
| 2023-02-07 | 3.900 | 3.970 | 3.600 | 3.800 | 3.800 | 5,981,740 |
| 2023-02-06 | 3.850 | 3.890 | 3.630 | 3.800 | 3.800 | 3,730,932 |
| 2023-02-03 | 3.850 | 3.970 | 3.800 | 3.880 | 3.880 | 8,848,977 |
| 2023-02-02 | 4.030 | 4.030 | 3.817 | 3.850 | 3.850 | 5,651,808 |
| 2023-02-01 | 4.140 | 4.140 | 3.935 | 4.050 | 4.050 | 2,494,604 |
| 2023-01-31 | 4.150 | 4.300 | 4.003 | 4.150 | 4.150 | 3,753,755 |
| 2023-01-30 | 4.000 | 4.270 | 4.000 | 4.150 | 4.150 | 2,917,096 |
| 2023-01-27 | 4.000 | 4.100 | 3.920 | 4.000 | 4.000 | 1,264,818 |
| 2023-01-26 | 4.000 | 4.100 | 3.966 | 4.000 | 4.000 | 1,643,908 |
| 2023-01-25 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 4,023,230 |
| 2023-01-24 | 4.200 | 4.260 | 4.010 | 4.200 | 4.200 | 7,316,962 |
| 2023-01-23 | 4.150 | 4.270 | 4.060 | 4.200 | 4.200 | 6,619,437 |
| 2023-01-20 | 3.920 | 4.198 | 3.920 | 4.050 | 4.050 | 4,344,002 |
| 2023-01-19 | 3.850 | 3.990 | 3.826 | 3.900 | 3.900 | 3,496,699 |
| 2023-01-18 | 3.925 | 3.980 | 3.716 | 3.850 | 3.850 | 6,355,791 |
| 2023-01-17 | 3.725 | 4.000 | 3.685 | 3.850 | 3.850 | 5,911,711 |
| 2023-01-16 | 3.700 | 3.899 | 3.690 | 3.725 | 3.725 | 4,526,193 |
| 2023-01-13 | 3.599 | 3.850 | 3.599 | 3.700 | 3.700 | 8,489,946 |
| 2023-01-12 | 3.750 | 3.790 | 3.500 | 3.550 | 3.550 | 4,305,282 |
| 2023-01-11 | 3.450 | 3.789 | 3.427 | 3.700 | 3.700 | 15,344,938 |
| 2023-01-10 | 3.300 | 3.560 | 3.100 | 3.400 | 3.400 | 27,027,027 |
| 2023-01-09 | 3.300 | 3.370 | 3.200 | 3.200 | 3.200 | 2,280,041 |
| 2023-01-06 | 3.300 | 3.398 | 3.267 | 3.300 | 3.300 | 957,540 |
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.