Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.100 | 4.490 | 3.930 | 4.275 | 4.275 | 9,069,921 |
| 2022-04-13 | 4.250 | 4.275 | 4.000 | 4.100 | 4.100 | 4,037,632 |
| 2022-04-12 | 4.250 | 4.390 | 4.100 | 4.250 | 4.250 | 5,228,967 |
| 2022-04-11 | 3.850 | 4.500 | 3.800 | 4.250 | 4.250 | 14,101,253 |
| 2022-04-08 | 3.850 | 3.970 | 3.700 | 3.850 | 3.850 | 2,732,454 |
| 2022-04-07 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 8,042,618 |
| 2022-04-06 | 3.825 | 4.000 | 3.700 | 3.850 | 3.850 | 17,783,858 |
| 2022-04-05 | 3.710 | 4.000 | 3.710 | 3.800 | 3.800 | 16,537,664 |
| 2022-04-04 | 3.450 | 3.800 | 3.365 | 3.700 | 3.700 | 9,556,931 |
| 2022-04-01 | 3.400 | 3.600 | 3.365 | 3.450 | 3.450 | 7,447,550 |
| 2022-03-31 | 3.600 | 3.640 | 3.210 | 3.450 | 3.450 | 10,544,170 |
| 2022-03-30 | 3.680 | 3.680 | 3.513 | 3.600 | 3.600 | 3,878,029 |
| 2022-03-29 | 3.700 | 3.800 | 3.600 | 3.690 | 3.690 | 7,450,895 |
| 2022-03-28 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 6,344,320 |
| 2022-03-25 | 3.400 | 3.850 | 3.313 | 3.650 | 3.650 | 8,622,673 |
| 2022-03-24 | 3.300 | 3.500 | 3.210 | 3.400 | 3.400 | 6,198,447 |
| 2022-03-23 | 3.450 | 3.465 | 3.210 | 3.300 | 3.300 | 3,252,731 |
| 2022-03-22 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 1,249,119 |
| 2022-03-21 | 3.600 | 3.600 | 3.310 | 3.500 | 3.500 | 4,662,921 |
| 2022-03-18 | 3.600 | 3.775 | 3.500 | 3.650 | 3.650 | 2,645,288 |
| 2022-03-17 | 3.650 | 3.650 | 3.400 | 3.600 | 3.600 | 6,633,713 |
| 2022-03-16 | 3.650 | 4.000 | 3.552 | 3.650 | 3.650 | 5,712,574 |
| 2022-03-15 | 3.600 | 3.650 | 3.500 | 3.550 | 3.550 | 8,713,793 |
| 2022-03-14 | 3.550 | 3.610 | 3.400 | 3.600 | 3.600 | 10,981,349 |
| 2022-03-11 | 3.700 | 3.788 | 3.500 | 3.540 | 3.540 | 12,614,445 |
| 2022-03-10 | 3.750 | 3.990 | 3.600 | 3.700 | 3.700 | 6,450,004 |
| 2022-03-09 | 3.600 | 3.900 | 3.575 | 3.750 | 3.750 | 6,824,921 |
| 2022-03-08 | 3.744 | 3.744 | 3.501 | 3.600 | 3.600 | 6,674,427 |
| 2022-03-07 | 3.850 | 3.970 | 3.660 | 3.725 | 3.725 | 10,315,557 |
| 2022-03-04 | 4.020 | 4.020 | 3.700 | 3.850 | 3.850 | 6,661,668 |
| 2022-03-03 | 3.900 | 4.100 | 3.815 | 4.000 | 4.000 | 10,501,943 |
| 2022-03-02 | 3.800 | 4.000 | 3.785 | 3.900 | 3.900 | 8,139,414 |
| 2022-03-01 | 3.925 | 3.925 | 3.660 | 3.800 | 3.800 | 6,248,799 |
| 2022-02-28 | 4.025 | 4.200 | 3.850 | 3.925 | 3.925 | 10,245,748 |
| 2022-02-25 | 3.600 | 4.470 | 3.550 | 4.100 | 4.100 | 20,614,532 |
| 2022-02-24 | 3.650 | 3.698 | 3.400 | 3.550 | 3.550 | 9,883,052 |
| 2022-02-23 | 3.900 | 4.000 | 3.700 | 3.900 | 3.900 | 6,295,494 |
| 2022-02-22 | 3.800 | 3.970 | 3.400 | 3.900 | 3.900 | 8,203,085 |
| 2022-02-21 | 3.250 | 4.190 | 3.200 | 3.850 | 3.850 | 25,905,216 |
| 2022-02-18 | 3.200 | 3.300 | 3.110 | 3.250 | 3.250 | 5,280,341 |
| 2022-02-17 | 3.400 | 3.500 | 3.125 | 3.200 | 3.200 | 8,927,060 |
| 2022-02-16 | 3.450 | 3.600 | 3.300 | 3.380 | 3.380 | 13,580,810 |
| 2022-02-15 | 3.200 | 3.500 | 3.133 | 3.450 | 3.450 | 8,351,771 |
| 2022-02-14 | 3.601 | 3.601 | 3.100 | 3.200 | 3.200 | 12,029,379 |
| 2022-02-11 | 3.700 | 3.785 | 3.475 | 3.650 | 3.650 | 6,055,786 |
| 2022-02-10 | 3.850 | 3.858 | 3.560 | 3.700 | 3.700 | 6,756,997 |
| 2022-02-09 | 3.800 | 3.920 | 3.750 | 3.850 | 3.850 | 6,239,406 |
| 2022-02-08 | 3.700 | 4.040 | 3.630 | 3.800 | 3.800 | 12,649,107 |
| 2022-02-07 | 3.575 | 3.898 | 3.500 | 3.700 | 3.700 | 10,336,888 |
| 2022-02-04 | 3.175 | 3.790 | 3.100 | 3.575 | 3.575 | 13,879,731 |
| 2022-02-03 | 3.350 | 3.360 | 3.000 | 3.175 | 3.175 | 12,784,460 |
| 2022-02-02 | 3.350 | 3.600 | 3.315 | 3.350 | 3.350 | 5,841,675 |
| 2022-02-01 | 2.700 | 3.490 | 2.600 | 3.350 | 3.350 | 38,676,358 |
| 2022-01-31 | 2.750 | 2.800 | 2.600 | 2.700 | 2.700 | 3,312,693 |
| 2022-01-28 | 2.800 | 2.830 | 2.700 | 2.750 | 2.750 | 1,462,251 |
| 2022-01-27 | 2.900 | 2.900 | 2.710 | 2.800 | 2.800 | 4,175,230 |
| 2022-01-26 | 2.800 | 2.940 | 2.730 | 2.900 | 2.900 | 4,159,722 |
| 2022-01-25 | 2.750 | 2.950 | 2.600 | 2.800 | 2.800 | 5,528,858 |
| 2022-01-24 | 2.650 | 2.800 | 2.350 | 2.800 | 2.800 | 11,767,918 |
| 2022-01-21 | 2.650 | 2.800 | 2.550 | 2.700 | 2.700 | 5,328,368 |
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.