Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.100 | 3.198 | 3.001 | 3.100 | 3.100 | 1,880,519 |
| 2022-10-07 | 3.100 | 3.120 | 3.020 | 3.050 | 3.050 | 774,178 |
| 2022-10-06 | 3.100 | 3.150 | 3.020 | 3.100 | 3.100 | 1,882,225 |
| 2022-10-05 | 3.150 | 3.199 | 3.030 | 3.100 | 3.100 | 1,284,997 |
| 2022-10-04 | 3.150 | 3.290 | 3.080 | 3.150 | 3.150 | 1,486,857 |
| 2022-10-03 | 3.200 | 3.297 | 3.066 | 3.150 | 3.150 | 541,764 |
| 2022-09-30 | 3.151 | 3.297 | 3.151 | 3.200 | 3.200 | 1,195,538 |
| 2022-09-29 | 3.100 | 3.296 | 2.955 | 3.150 | 3.150 | 5,303,195 |
| 2022-09-28 | 3.350 | 3.370 | 3.081 | 3.150 | 3.150 | 2,955,402 |
| 2022-09-27 | 3.250 | 3.397 | 3.230 | 3.350 | 3.350 | 1,105,477 |
| 2022-09-26 | 3.225 | 3.380 | 3.225 | 3.250 | 3.250 | 2,456,863 |
| 2022-09-23 | 3.300 | 3.390 | 3.151 | 3.200 | 3.200 | 3,101,735 |
| 2022-09-22 | 3.300 | 3.500 | 3.275 | 3.400 | 3.400 | 1,133,594 |
| 2022-09-21 | 3.300 | 3.380 | 3.275 | 3.300 | 3.300 | 717,793 |
| 2022-09-20 | 3.300 | 3.398 | 3.270 | 3.300 | 3.300 | 1,861,081 |
| 2022-09-16 | 3.400 | 3.400 | 3.220 | 3.300 | 3.300 | 1,879,321 |
| 2022-09-15 | 3.500 | 3.500 | 3.200 | 3.400 | 3.400 | 5,285,855 |
| 2022-09-14 | 3.550 | 3.599 | 3.450 | 3.500 | 3.500 | 2,805,554 |
| 2022-09-13 | 3.600 | 3.835 | 3.500 | 3.600 | 3.600 | 2,664,795 |
| 2022-09-12 | 3.400 | 3.800 | 3.360 | 3.600 | 3.600 | 7,031,954 |
| 2022-09-09 | 3.265 | 3.498 | 3.265 | 3.400 | 3.400 | 4,076,147 |
| 2022-09-08 | 3.130 | 3.350 | 3.130 | 3.250 | 3.250 | 2,317,198 |
| 2022-09-07 | 2.990 | 3.169 | 2.990 | 3.100 | 3.100 | 2,344,363 |
| 2022-09-06 | 2.931 | 3.090 | 2.931 | 2.950 | 2.950 | 2,747,683 |
| 2022-09-05 | 3.140 | 3.140 | 2.900 | 2.925 | 2.925 | 2,785,842 |
| 2022-09-02 | 3.000 | 3.175 | 2.965 | 3.150 | 3.150 | 2,685,260 |
| 2022-09-01 | 3.025 | 3.075 | 2.900 | 3.000 | 3.000 | 1,938,580 |
| 2022-08-31 | 3.120 | 3.170 | 2.910 | 3.025 | 3.025 | 3,234,903 |
| 2022-08-30 | 3.200 | 3.200 | 3.040 | 3.120 | 3.120 | 1,674,739 |
| 2022-08-26 | 3.210 | 3.210 | 3.100 | 3.200 | 3.200 | 683,555 |
| 2022-08-25 | 3.225 | 3.300 | 3.150 | 3.225 | 3.225 | 1,008,374 |
| 2022-08-24 | 3.225 | 3.248 | 3.152 | 3.225 | 3.225 | 1,233,920 |
| 2022-08-23 | 3.225 | 3.248 | 3.150 | 3.225 | 3.225 | 819,863 |
| 2022-08-22 | 3.175 | 3.300 | 3.150 | 3.225 | 3.225 | 1,898,222 |
| 2022-08-19 | 3.233 | 3.233 | 3.110 | 3.175 | 3.175 | 986,773 |
| 2022-08-18 | 3.298 | 3.298 | 3.165 | 3.275 | 3.275 | 2,519,431 |
| 2022-08-17 | 3.125 | 3.300 | 3.120 | 3.300 | 3.300 | 4,567,908 |
| 2022-08-16 | 3.317 | 3.317 | 3.068 | 3.125 | 3.125 | 4,118,935 |
| 2022-08-15 | 3.550 | 3.700 | 3.155 | 3.300 | 3.300 | 9,545,012 |
| 2022-08-12 | 3.600 | 3.675 | 3.425 | 3.550 | 3.550 | 2,401,708 |
| 2022-08-11 | 3.600 | 3.720 | 3.476 | 3.600 | 3.600 | 609,738 |
| 2022-08-10 | 3.600 | 3.670 | 3.426 | 3.600 | 3.600 | 1,375,857 |
| 2022-08-09 | 3.600 | 3.690 | 3.350 | 3.600 | 3.600 | 3,880,482 |
| 2022-08-08 | 3.640 | 3.640 | 3.500 | 3.600 | 3.600 | 1,538,925 |
| 2022-08-05 | 3.400 | 3.730 | 3.351 | 3.650 | 3.650 | 6,958,096 |
| 2022-08-04 | 3.499 | 3.499 | 3.310 | 3.400 | 3.400 | 5,004,497 |
| 2022-08-03 | 3.450 | 3.550 | 3.268 | 3.500 | 3.500 | 4,297,570 |
| 2022-08-02 | 3.450 | 3.597 | 3.401 | 3.450 | 3.450 | 1,922,372 |
| 2022-08-01 | 3.450 | 3.590 | 3.330 | 3.450 | 3.450 | 1,438,268 |
| 2022-07-29 | 3.315 | 3.573 | 3.315 | 3.450 | 3.450 | 3,637,517 |
| 2022-07-28 | 3.300 | 3.320 | 3.202 | 3.300 | 3.300 | 429,675 |
| 2022-07-27 | 3.350 | 3.375 | 3.200 | 3.300 | 3.300 | 824,199 |
| 2022-07-26 | 3.225 | 3.490 | 3.165 | 3.300 | 3.300 | 3,137,440 |
| 2022-07-25 | 3.299 | 3.299 | 3.110 | 3.225 | 3.225 | 4,669,050 |
| 2022-07-22 | 3.300 | 3.500 | 3.135 | 3.300 | 3.300 | 1,546,489 |
| 2022-07-21 | 3.350 | 3.370 | 3.100 | 3.300 | 3.300 | 3,040,351 |
| 2022-07-20 | 3.250 | 3.398 | 3.240 | 3.350 | 3.350 | 1,784,524 |
| 2022-07-19 | 3.150 | 3.299 | 3.000 | 3.000 | 3.000 | 1,291,263 |
| 2022-07-18 | 3.100 | 3.244 | 3.030 | 3.150 | 3.150 | 1,003,411 |
| 2022-07-15 | 3.250 | 3.275 | 3.100 | 3.150 | 3.150 | 2,108,929 |
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.