Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.390	0.400	0.380	0.390	0.390	6,631,986
2026-05-01	0.390	0.400	0.380	0.390	0.390	9,222,508
2026-04-30	0.415	0.450	0.380	0.390	0.390	11,679,255
2026-04-29	0.415	0.450	0.370	0.415	0.415	13,315,680
2026-04-28	0.415	0.450	0.386	0.415	0.415	6,545,043
2026-04-27	0.425	0.450	0.382	0.415	0.415	7,134,005
2026-04-24	0.425	0.450	0.350	0.425	0.425	73,012,941
2026-04-23	0.475	0.500	0.450	0.475	0.475	6,631,029
2026-04-22	0.425	0.500	0.400	0.475	0.475	14,606,210
2026-04-21	0.450	0.467	0.400	0.425	0.425	4,248,574
2026-04-20	0.475	0.500	0.400	0.450	0.450	21,567,770
2026-04-17	0.575	0.600	0.450	0.500	0.500	13,388,988
2026-04-16	0.500	0.550	0.468	0.550	0.550	14,761,124
2026-04-15	0.475	0.550	0.450	0.500	0.500	12,596,025
2026-04-14	0.475	0.500	0.450	0.475	0.475	3,691,701
2026-04-13	0.475	0.500	0.450	0.475	0.475	4,129,453
2026-04-10	0.475	0.500	0.450	0.475	0.475	2,422,572
2026-04-09	0.525	0.550	0.421	0.500	0.500	4,772,688
2026-04-08	0.525	0.550	0.500	0.525	0.525	1,025,526
2026-04-07	0.500	0.550	0.450	0.500	0.500	999,739
2026-04-02	0.500	0.550	0.450	0.500	0.500	16,693,661
2026-04-01	0.525	0.550	0.450	0.500	0.500	964,137
2026-03-31	0.500	0.550	0.450	0.500	0.500	46,044
2026-03-30	0.525	0.550	0.400	0.500	0.500	5,058,139
2026-03-27	0.525	0.550	0.500	0.525	0.525	975,648
2026-03-26	0.525	0.550	0.500	0.525	0.525	357,770
2026-03-25	0.525	0.550	0.450	0.525	0.525	4,638,148
2026-03-24	0.525	0.550	0.500	0.525	0.525	714,048
2026-03-23	0.525	0.550	0.500	0.525	0.525	1,116,956
2026-03-20	0.525	0.550	0.500	0.525	0.525	269,562
2026-03-19	0.525	0.550	0.500	0.525	0.525	325,453
2026-03-18	0.525	0.550	0.500	0.525	0.525	6,066,743
2026-03-17	0.550	0.550	0.500	0.525	0.525	7,090,995
2026-03-16	0.575	0.600	0.538	0.550	0.550	2,758,205
2026-03-13	0.575	0.600	0.550	0.575	0.575	678,452
2026-03-12	0.575	0.600	0.550	0.575	0.575	1,186,957
2026-03-11	0.600	0.650	0.550	0.575	0.575	915,114
2026-03-10	0.625	0.650	0.550	0.600	0.600	2,056,923
2026-03-09	0.650	0.700	0.600	0.625	0.625	1,131,854
2026-03-06	0.650	0.700	0.600	0.650	0.650	191,391
2026-03-05	0.650	0.700	0.600	0.650	0.650	955,552
2026-03-04	0.650	0.700	0.600	0.650	0.650	744,664
2026-03-03	0.650	0.700	0.600	0.650	0.650	1,838,316
2026-03-02	0.625	0.700	0.550	0.650	0.650	3,666,069
2026-02-27	0.600	0.700	0.550	0.625	0.625	6,780,920
2026-02-26	0.600	0.650	0.550	0.600	0.600	1,575,448
2026-02-25	0.600	0.650	0.550	0.600	0.600	594,850
2026-02-24	0.600	0.650	0.556	0.600	0.600	5,973,333
2026-02-23	0.600	0.650	0.550	0.600	0.600	6,882,201
2026-02-20	0.600	0.650	0.550	0.600	0.600	2,988,820
2026-02-19	0.600	0.650	0.550	0.600	0.600	7,970,073
2026-02-18	0.600	0.650	0.550	0.600	0.600	814,600
2026-02-17	0.575	0.650	0.550	0.600	0.600	4,053,760
2026-02-16	0.625	0.700	0.550	0.700	0.700	623,058
2026-02-13	0.625	0.650	0.600	0.625	0.625	683,903
2026-02-12	0.625	0.650	0.600	0.625	0.625	1,927,594
2026-02-11	0.625	0.650	0.600	0.625	0.625	1,006,399
2026-02-10	0.625	0.650	0.600	0.625	0.625	867,327
2026-02-09	0.625	0.700	0.600	0.625	0.625	7,861,293
2026-02-06	0.600	0.650	0.550	0.625	0.625	20,483,359

← NewerPage 3 of 22 · 1,267 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.