Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.145 | 3.365 | 3.145 | 3.300 | 3.300 | 1,687,727 |
| 2023-01-04 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 392,928 |
| 2023-01-03 | 3.150 | 3.225 | 3.000 | 3.100 | 3.100 | 2,498,933 |
| 2022-12-30 | 3.250 | 3.275 | 3.073 | 3.150 | 3.150 | 550,320 |
| 2022-12-29 | 3.131 | 3.396 | 3.131 | 3.250 | 3.250 | 1,272,151 |
| 2022-12-28 | 3.100 | 3.198 | 3.100 | 3.100 | 3.100 | 814,945 |
| 2022-12-23 | 3.100 | 3.199 | 3.100 | 3.100 | 3.100 | 1,062,295 |
| 2022-12-22 | 3.100 | 3.198 | 3.070 | 3.100 | 3.100 | 398,757 |
| 2022-12-21 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 1,817,758 |
| 2022-12-20 | 3.090 | 3.090 | 3.013 | 3.050 | 3.050 | 1,114,065 |
| 2022-12-19 | 3.150 | 3.163 | 3.000 | 3.000 | 3.000 | 3,136,940 |
| 2022-12-16 | 3.175 | 3.175 | 3.100 | 3.150 | 3.150 | 1,768,461 |
| 2022-12-15 | 3.100 | 3.300 | 3.037 | 3.200 | 3.200 | 8,949,433 |
| 2022-12-14 | 3.100 | 3.100 | 3.036 | 3.100 | 3.100 | 1,224,360 |
| 2022-12-13 | 3.100 | 3.100 | 3.015 | 3.100 | 3.100 | 1,331,183 |
| 2022-12-12 | 3.100 | 3.100 | 3.030 | 3.100 | 3.100 | 2,589,575 |
| 2022-12-09 | 3.100 | 3.130 | 3.050 | 3.100 | 3.100 | 464,699 |
| 2022-12-08 | 3.100 | 3.110 | 3.002 | 3.100 | 3.100 | 1,165,967 |
| 2022-12-07 | 3.135 | 3.135 | 3.100 | 3.100 | 3.100 | 1,838,729 |
| 2022-12-06 | 3.150 | 3.175 | 3.010 | 3.150 | 3.150 | 5,144,008 |
| 2022-12-05 | 3.170 | 3.170 | 3.100 | 3.150 | 3.150 | 3,076,416 |
| 2022-12-02 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 812,266 |
| 2022-12-01 | 3.200 | 3.225 | 3.100 | 3.200 | 3.200 | 1,326,663 |
| 2022-11-30 | 3.270 | 3.270 | 3.100 | 3.200 | 3.200 | 2,103,427 |
| 2022-11-29 | 3.350 | 3.370 | 3.120 | 3.120 | 3.120 | 2,186,183 |
| 2022-11-28 | 3.350 | 3.470 | 3.200 | 3.350 | 3.350 | 1,299,233 |
| 2022-11-25 | 3.350 | 3.475 | 3.230 | 3.350 | 3.350 | 2,501,091 |
| 2022-11-24 | 3.151 | 3.490 | 3.151 | 3.350 | 3.350 | 4,143,100 |
| 2022-11-23 | 3.200 | 3.230 | 3.133 | 3.170 | 3.170 | 833,727 |
| 2022-11-22 | 3.150 | 3.297 | 3.125 | 3.200 | 3.200 | 2,494,448 |
| 2022-11-21 | 3.116 | 3.290 | 3.116 | 3.150 | 3.150 | 4,040,809 |
| 2022-11-18 | 3.000 | 3.190 | 2.955 | 3.100 | 3.100 | 3,611,141 |
| 2022-11-17 | 3.100 | 3.100 | 2.960 | 3.000 | 3.000 | 1,357,557 |
| 2022-11-16 | 3.050 | 3.260 | 3.000 | 3.100 | 3.100 | 5,772,800 |
| 2022-11-15 | 3.025 | 3.260 | 2.983 | 3.050 | 3.050 | 3,263,012 |
| 2022-11-14 | 3.025 | 3.089 | 2.960 | 3.025 | 3.025 | 1,385,242 |
| 2022-11-11 | 3.050 | 3.100 | 2.970 | 3.025 | 3.025 | 2,505,801 |
| 2022-11-10 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 972,783 |
| 2022-11-09 | 3.000 | 3.125 | 2.971 | 3.100 | 3.100 | 1,232,656 |
| 2022-11-08 | 2.950 | 3.100 | 2.910 | 3.100 | 3.100 | 3,389,015 |
| 2022-11-07 | 3.050 | 3.120 | 2.931 | 2.950 | 2.950 | 2,718,686 |
| 2022-11-04 | 2.975 | 3.130 | 2.950 | 3.050 | 3.050 | 3,254,675 |
| 2022-11-03 | 3.200 | 3.275 | 2.931 | 3.100 | 3.100 | 6,076,302 |
| 2022-11-02 | 3.200 | 3.248 | 3.131 | 3.200 | 3.200 | 1,198,045 |
| 2022-11-01 | 3.150 | 3.270 | 3.060 | 3.200 | 3.200 | 2,529,573 |
| 2022-10-31 | 3.250 | 3.297 | 3.110 | 3.180 | 3.180 | 2,037,660 |
| 2022-10-28 | 3.300 | 3.325 | 3.160 | 3.200 | 3.200 | 2,006,368 |
| 2022-10-27 | 3.300 | 3.400 | 3.230 | 3.300 | 3.300 | 898,906 |
| 2022-10-26 | 3.250 | 3.390 | 3.210 | 3.300 | 3.300 | 1,088,853 |
| 2022-10-25 | 3.250 | 3.391 | 3.210 | 3.250 | 3.250 | 1,626,785 |
| 2022-10-24 | 3.400 | 3.500 | 3.000 | 3.250 | 3.250 | 8,714,317 |
| 2022-10-21 | 3.150 | 3.490 | 3.051 | 3.400 | 3.400 | 10,527,035 |
| 2022-10-20 | 2.950 | 3.225 | 2.911 | 3.150 | 3.150 | 3,120,407 |
| 2022-10-19 | 3.050 | 3.060 | 2.910 | 2.950 | 2.950 | 1,201,417 |
| 2022-10-18 | 3.050 | 3.088 | 3.025 | 3.050 | 3.050 | 1,201,462 |
| 2022-10-17 | 3.150 | 3.440 | 3.000 | 3.050 | 3.050 | 12,923,366 |
| 2022-10-14 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 3,738,031 |
| 2022-10-13 | 3.100 | 3.170 | 3.032 | 3.150 | 3.150 | 1,240,817 |
| 2022-10-12 | 3.200 | 3.225 | 3.050 | 3.100 | 3.100 | 1,260,120 |
| 2022-10-11 | 3.100 | 3.200 | 3.030 | 3.200 | 3.200 | 1,742,477 |
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.