Arc Minerals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.700	2.740	2.530	2.650	2.650	4,090,200
2022-01-19	2.650	2.800	2.575	2.700	2.700	4,626,223
2022-01-18	2.825	2.850	2.570	2.650	2.650	5,559,060
2022-01-17	2.500	2.885	2.330	2.825	2.825	8,019,919
2022-01-14	2.500	2.600	2.400	2.500	2.500	4,275,864
2022-01-13	2.615	2.615	2.430	2.500	2.500	3,791,228
2022-01-12	2.380	2.870	2.380	2.625	2.625	12,796,861
2022-01-11	2.325	2.390	2.275	2.375	2.375	2,437,967
2022-01-10	2.350	2.400	2.253	2.300	2.300	7,505,521
2022-01-07	2.250	2.399	2.180	2.350	2.350	3,572,806
2022-01-06	2.250	2.290	2.200	2.250	2.250	2,503,599
2022-01-05	2.350	2.398	2.234	2.350	2.350	6,979,315
2022-01-04	2.400	2.454	2.300	2.350	2.350	6,726,276
2021-12-31	2.400	2.500	2.322	2.400	2.400	547,246
2021-12-30	2.375	2.500	2.275	2.400	2.400	6,374,190
2021-12-29	2.375	2.500	2.271	2.375	2.375	2,627,391
2021-12-24	2.275	2.375	2.213	2.375	2.375	1,979,097
2021-12-23	2.375	2.395	2.251	2.275	2.275	1,337,494
2021-12-22	2.350	2.380	2.250	2.375	2.375	1,630,697
2021-12-21	2.400	2.420	2.250	2.350	2.350	2,991,560
2021-12-20	2.375	2.400	2.164	2.400	2.400	7,521,345
2021-12-17	2.425	2.500	2.350	2.375	2.375	4,623,022
2021-12-16	2.500	2.530	2.351	2.425	2.425	9,384,309
2021-12-15	2.500	2.550	2.451	2.550	2.550	4,860,289
2021-12-14	2.425	2.480	2.400	2.475	2.475	1,611,130
2021-12-13	2.400	2.425	2.351	2.400	2.400	3,889,588
2021-12-10	2.425	2.428	2.377	2.400	2.400	3,645,243
2021-12-09	2.475	2.494	2.400	2.425	2.425	5,070,475
2021-12-08	2.499	2.499	2.425	2.475	2.475	1,022,866
2021-12-07	2.550	2.550	2.400	2.500	2.500	3,032,656
2021-12-06	2.600	2.617	2.550	2.575	2.575	2,636,915
2021-12-03	2.650	2.650	2.545	2.600	2.600	6,877,604
2021-12-02	2.725	2.800	2.615	2.630	2.630	1,887,214
2021-12-01	2.750	2.800	2.650	2.700	2.700	5,852,564
2021-11-30	2.750	2.800	2.700	2.750	2.750	6,278,519
2021-11-29	2.750	2.800	2.710	2.775	2.775	4,697,474
2021-11-26	2.775	2.800	2.578	2.750	2.750	11,252,146
2021-11-25	2.800	2.840	2.777	2.800	2.800	4,721,298
2021-11-24	2.800	2.828	2.780	2.800	2.800	951,426
2021-11-23	2.725	2.810	2.700	2.800	2.800	8,593,361
2021-11-22	2.775	2.850	2.660	2.725	2.725	8,051,681
2021-11-19	2.923	2.923	2.722	2.775	2.775	8,061,095
2021-11-18	2.875	2.930	2.850	2.925	2.925	2,456,538
2021-11-17	2.900	2.940	2.850	2.890	2.890	1,818,694
2021-11-16	2.975	2.987	2.866	2.900	2.900	1,072,226
2021-11-15	3.050	3.100	2.953	2.975	2.975	3,844,264
2021-11-12	3.050	3.190	3.011	3.050	3.050	9,100,314
2021-11-11	3.088	3.088	3.011	3.050	3.050	2,651,390
2021-11-10	2.925	3.125	2.921	3.125	3.125	8,801,631
2021-11-09	3.050	3.099	2.850	2.925	2.925	9,074,616
2021-11-08	2.925	2.950	2.851	2.875	2.875	8,721,711
2021-11-05	2.975	2.982	2.900	2.950	2.950	3,589,835
2021-11-04	2.975	3.090	2.949	2.975	2.975	5,248,131
2021-11-03	3.025	3.049	2.920	3.000	3.000	7,901,181
2021-11-02	3.050	3.098	3.010	3.025	3.025	5,193,580
2021-11-01	3.175	3.200	3.115	3.125	3.125	3,568,344
2021-10-29	3.225	3.230	3.134	3.175	3.175	6,279,185
2021-10-28	3.301	3.301	3.200	3.225	3.225	3,524,905
2021-10-27	3.275	3.340	3.250	3.325	3.325	7,519,327
2021-10-26	3.560	3.560	3.276	3.325	3.325	17,178,783

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.