Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.400 | 3.469 | 3.200 | 3.250 | 3.250 | 1,965,205 |
| 2022-07-13 | 3.400 | 3.439 | 3.360 | 3.400 | 3.400 | 810,980 |
| 2022-07-12 | 3.500 | 3.545 | 3.400 | 3.400 | 3.400 | 2,510,777 |
| 2022-07-11 | 3.550 | 3.660 | 3.433 | 3.500 | 3.500 | 1,492,479 |
| 2022-07-08 | 3.250 | 3.600 | 3.171 | 3.550 | 3.550 | 2,609,975 |
| 2022-07-07 | 3.200 | 3.400 | 3.158 | 3.250 | 3.250 | 1,715,056 |
| 2022-07-06 | 3.270 | 3.270 | 3.125 | 3.200 | 3.200 | 3,488,586 |
| 2022-07-05 | 3.350 | 3.500 | 3.270 | 3.350 | 3.350 | 853,592 |
| 2022-07-04 | 3.450 | 3.500 | 3.200 | 3.350 | 3.350 | 3,579,657 |
| 2022-07-01 | 3.200 | 3.545 | 3.171 | 3.450 | 3.450 | 3,451,626 |
| 2022-06-30 | 3.400 | 3.468 | 3.100 | 3.200 | 3.200 | 7,276,079 |
| 2022-06-29 | 3.500 | 3.525 | 3.400 | 3.400 | 3.400 | 1,462,636 |
| 2022-06-28 | 3.650 | 3.690 | 3.415 | 3.500 | 3.500 | 1,705,196 |
| 2022-06-27 | 3.500 | 3.690 | 3.451 | 3.650 | 3.650 | 1,636,539 |
| 2022-06-24 | 3.650 | 3.650 | 3.400 | 3.500 | 3.500 | 6,751,784 |
| 2022-06-23 | 3.775 | 3.775 | 3.530 | 3.650 | 3.650 | 6,405,280 |
| 2022-06-22 | 3.800 | 3.935 | 3.750 | 3.825 | 3.825 | 4,496,773 |
| 2022-06-21 | 3.800 | 4.070 | 3.700 | 3.800 | 3.800 | 4,034,901 |
| 2022-06-20 | 4.040 | 4.040 | 3.730 | 3.800 | 3.800 | 3,438,548 |
| 2022-06-17 | 3.860 | 4.200 | 3.860 | 4.000 | 4.000 | 5,940,065 |
| 2022-06-16 | 3.900 | 4.000 | 3.700 | 3.850 | 3.850 | 10,607,669 |
| 2022-06-15 | 4.215 | 4.215 | 3.850 | 3.900 | 3.900 | 5,448,325 |
| 2022-06-14 | 4.250 | 4.335 | 4.000 | 4.050 | 4.050 | 8,894,945 |
| 2022-06-13 | 4.400 | 4.490 | 4.102 | 4.200 | 4.200 | 6,031,606 |
| 2022-06-10 | 4.540 | 4.540 | 4.300 | 4.350 | 4.350 | 5,347,703 |
| 2022-06-09 | 4.450 | 4.580 | 4.325 | 4.500 | 4.500 | 5,101,365 |
| 2022-06-08 | 4.600 | 4.750 | 4.401 | 4.450 | 4.450 | 8,246,795 |
| 2022-06-07 | 4.750 | 4.880 | 4.500 | 4.600 | 4.600 | 13,849,550 |
| 2022-06-06 | 4.800 | 4.960 | 4.612 | 4.750 | 4.750 | 3,761,631 |
| 2022-06-01 | 4.700 | 4.900 | 4.600 | 4.700 | 4.700 | 5,888,697 |
| 2022-05-31 | 4.800 | 4.878 | 4.400 | 4.700 | 4.700 | 5,407,136 |
| 2022-05-30 | 4.950 | 5.200 | 4.710 | 4.800 | 4.800 | 8,289,249 |
| 2022-05-27 | 4.550 | 5.140 | 4.420 | 4.950 | 4.950 | 28,844,883 |
| 2022-05-26 | 4.150 | 4.800 | 4.025 | 4.550 | 4.550 | 24,570,410 |
| 2022-05-25 | 4.300 | 4.350 | 3.900 | 4.150 | 4.150 | 8,335,738 |
| 2022-05-24 | 3.850 | 4.375 | 3.726 | 4.300 | 4.300 | 15,651,489 |
| 2022-05-23 | 4.018 | 4.018 | 3.810 | 3.850 | 3.850 | 5,520,788 |
| 2022-05-20 | 4.150 | 4.175 | 4.000 | 4.050 | 4.050 | 4,055,281 |
| 2022-05-19 | 4.100 | 4.150 | 3.835 | 4.125 | 4.125 | 11,625,446 |
| 2022-05-18 | 4.250 | 4.265 | 4.150 | 4.150 | 4.150 | 4,034,094 |
| 2022-05-17 | 4.375 | 4.420 | 4.036 | 4.250 | 4.250 | 12,485,603 |
| 2022-05-16 | 4.650 | 4.775 | 4.315 | 4.375 | 4.375 | 10,173,141 |
| 2022-05-13 | 4.960 | 4.960 | 4.500 | 4.650 | 4.650 | 18,257,807 |
| 2022-05-12 | 5.050 | 6.100 | 4.655 | 4.900 | 4.900 | 76,887,270 |
| 2022-05-11 | 4.600 | 4.644 | 4.401 | 4.500 | 4.500 | 3,793,606 |
| 2022-05-10 | 4.850 | 4.880 | 4.505 | 4.600 | 4.600 | 6,180,499 |
| 2022-05-09 | 4.950 | 5.000 | 4.700 | 4.850 | 4.850 | 7,446,835 |
| 2022-05-06 | 5.250 | 5.290 | 4.710 | 5.000 | 5.000 | 6,872,528 |
| 2022-05-05 | 5.350 | 5.500 | 5.100 | 5.250 | 5.250 | 10,264,378 |
| 2022-05-04 | 5.150 | 5.568 | 5.070 | 5.300 | 5.300 | 10,164,960 |
| 2022-05-03 | 4.570 | 5.489 | 4.570 | 5.150 | 5.150 | 27,170,147 |
| 2022-04-29 | 4.250 | 4.825 | 4.218 | 4.550 | 4.550 | 15,842,028 |
| 2022-04-28 | 4.200 | 4.300 | 4.000 | 4.250 | 4.250 | 1,600,913 |
| 2022-04-27 | 4.150 | 4.280 | 3.975 | 4.200 | 4.200 | 7,144,673 |
| 2022-04-26 | 4.100 | 4.258 | 4.000 | 4.150 | 4.150 | 2,142,915 |
| 2022-04-25 | 4.300 | 4.300 | 3.965 | 4.100 | 4.100 | 3,046,510 |
| 2022-04-22 | 4.100 | 4.445 | 4.030 | 4.300 | 4.300 | 6,579,779 |
| 2022-04-21 | 4.250 | 4.290 | 3.950 | 4.100 | 4.100 | 5,955,480 |
| 2022-04-20 | 4.500 | 4.535 | 4.102 | 4.200 | 4.200 | 3,961,391 |
| 2022-04-19 | 4.275 | 4.650 | 4.260 | 4.550 | 4.550 | 7,066,676 |
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.