Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.500	0.550	0.475	0.475	0.475	5,178,818
2025-11-07	0.500	0.550	0.450	0.500	0.500	3,425,818
2025-11-06	0.500	0.550	0.486	0.500	0.500	1,857,395
2025-11-05	0.481	0.518	0.481	0.500	0.500	7,626,376
2025-11-04	0.500	0.500	0.475	0.475	0.475	5,397,603
2025-11-03	0.475	0.500	0.475	0.475	0.475	8,263,720
2025-10-31	0.475	0.500	0.450	0.475	0.475	1,005,306
2025-10-30	0.475	0.500	0.475	0.475	0.475	3,423,650
2025-10-29	0.475	0.500	0.475	0.475	0.475	2,537,242
2025-10-28	0.500	0.550	0.450	0.475	0.475	6,523,490
2025-10-27	0.500	0.550	0.450	0.500	0.500	3,698,482
2025-10-24	0.475	0.515	0.450	0.500	0.500	5,230,877
2025-10-23	0.475	0.500	0.450	0.475	0.475	6,535,884
2025-10-22	0.525	0.550	0.475	0.475	0.475	14,422,689
2025-10-21	0.525	0.550	0.500	0.525	0.525	17,951,100
2025-10-20	0.850	0.900	0.450	0.525	0.525	179,984,984
2025-10-17	1.075	1.100	1.000	1.050	1.050	2,363,029
2025-10-16	1.075	1.100	1.030	1.075	1.075	1,605,544
2025-10-15	1.100	1.150	1.050	1.100	1.100	98,608
2025-10-14	1.150	1.200	1.066	1.100	1.100	2,309,746
2025-10-13	1.167	1.167	1.115	1.150	1.150	5,435,435
2025-10-10	1.250	1.300	1.165	1.200	1.200	537,156
2025-10-09	1.275	1.300	1.200	1.250	1.250	1,385,946
2025-10-08	1.225	1.300	1.200	1.275	1.275	19,002,500
2025-10-07	1.250	1.300	1.200	1.250	1.250	3,389,849
2025-10-06	1.225	1.300	1.150	1.250	1.250	2,213,428
2025-10-03	1.200	1.285	1.150	1.225	1.225	3,881,192
2025-10-02	1.200	1.250	1.161	1.200	1.200	1,064,850
2025-10-01	1.233	1.233	1.155	1.200	1.200	3,893,240
2025-09-30	1.100	1.250	1.100	1.250	1.250	8,377,632
2025-09-29	1.100	1.150	1.050	1.100	1.100	445,544
2025-09-26	1.075	1.150	1.000	1.100	1.100	4,504,325
2025-09-25	1.150	1.150	1.000	1.075	1.075	12,074,600
2025-09-24	1.125	1.180	1.100	1.150	1.150	2,105,785
2025-09-23	1.150	1.200	1.100	1.125	1.125	3,270,855
2025-09-22	1.125	1.200	1.100	1.150	1.150	3,253,831
2025-09-19	1.075	1.150	1.050	1.125	1.125	7,682,545
2025-09-18	1.050	1.100	1.025	1.075	1.075	1,571,713
2025-09-17	1.050	1.100	1.015	1.050	1.050	1,928,813
2025-09-16	1.075	1.100	1.030	1.075	1.075	220,328
2025-09-15	1.075	1.150	1.000	1.075	1.075	674,897
2025-09-12	1.100	1.150	1.050	1.075	1.075	5,537,180
2025-09-11	1.150	1.200	1.050	1.100	1.100	2,658,954
2025-09-10	1.150	1.200	1.100	1.150	1.150	4,288,629
2025-09-09	1.025	1.188	1.000	1.150	1.150	6,272,384
2025-09-08	1.006	1.050	1.006	1.025	1.025	3,536,579
2025-09-05	1.025	1.050	0.960	1.000	1.000	2,549,134
2025-09-04	1.050	1.100	1.010	1.025	1.025	1,013,839
2025-09-03	1.000	1.100	1.000	1.050	1.050	1,347,042
2025-09-02	1.050	1.070	0.971	1.000	1.000	1,670,812
2025-09-01	0.975	1.100	0.950	1.050	1.050	6,035,238
2025-08-29	0.975	1.000	0.950	0.975	0.975	621,437
2025-08-28	0.975	1.000	0.951	0.975	0.975	973,802
2025-08-27	0.975	1.000	0.950	0.975	0.975	2,354,217
2025-08-26	1.000	1.050	0.951	0.975	0.975	1,545,731
2025-08-22	1.000	1.050	0.963	1.000	1.000	1,111,350
2025-08-21	0.975	1.020	0.960	1.000	1.000	1,493,345
2025-08-20	1.000	1.050	0.950	0.975	0.975	609,700
2025-08-19	1.000	1.050	0.952	1.000	1.000	610,364
2025-08-18	1.000	1.050	0.977	1.000	1.000	1,322,190

← NewerPage 5 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.