Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.950	1.123	0.932	1.000	1.000	7,745,816
2025-08-14	0.950	1.000	0.900	0.950	0.950	710,641
2025-08-13	0.950	1.000	0.931	0.950	0.950	3,547,952
2025-08-12	0.950	1.000	0.928	0.950	0.950	1,103,678
2025-08-11	0.975	1.000	0.921	0.950	0.950	4,402,027
2025-08-08	0.975	1.000	0.951	0.975	0.975	81,678
2025-08-07	0.975	1.000	0.950	0.975	0.975	367,790
2025-08-06	0.950	0.979	0.942	0.975	0.975	248,815
2025-08-05	0.950	1.000	0.900	0.950	0.950	1,439,636
2025-08-04	0.975	1.000	0.937	0.950	0.950	2,044,825
2025-08-01	1.000	1.000	0.945	0.975	0.975	7,049,173
2025-07-31	1.000	1.050	0.950	1.000	1.000	2,766,727
2025-07-30	1.025	1.100	0.955	1.000	1.000	3,128,846
2025-07-29	1.050	1.100	0.960	1.025	1.025	453,263
2025-07-28	1.050	1.100	1.000	1.050	1.050	1,188,495
2025-07-25	1.025	1.100	0.975	1.050	1.050	3,330,348
2025-07-24	1.025	1.100	0.950	1.025	1.025	1,593,722
2025-07-23	1.000	1.100	0.956	1.025	1.025	3,407,688
2025-07-22	0.950	1.050	0.918	1.000	1.000	2,418,179
2025-07-21	1.075	1.100	0.900	0.950	0.950	16,221,670
2025-07-18	1.108	1.108	1.000	1.075	1.075	3,903,110
2025-07-17	1.200	1.250	1.100	1.125	1.125	4,041,138
2025-07-16	1.200	1.250	1.160	1.200	1.200	2,544,197
2025-07-15	1.075	1.250	1.051	1.200	1.200	17,706,910
2025-07-14	1.051	1.100	1.051	1.075	1.075	3,107,634
2025-07-11	0.975	1.089	0.962	1.050	1.050	7,676,784
2025-07-10	0.975	1.000	0.965	0.975	0.975	1,303,951
2025-07-09	0.975	1.000	0.957	0.975	0.975	2,871,730
2025-07-08	1.000	1.049	0.950	0.975	0.975	473,831
2025-07-07	1.025	1.050	0.970	1.000	1.000	3,100,383
2025-07-04	1.050	1.050	1.000	1.025	1.025	1,952,213
2025-07-03	0.975	1.050	0.950	1.025	1.025	4,084,999
2025-07-02	0.975	1.000	0.950	0.975	0.975	857,861
2025-07-01	0.975	1.000	0.955	0.975	0.975	4,021,797
2025-06-30	1.000	1.050	0.958	0.975	0.975	3,043,474
2025-06-27	1.025	1.050	0.955	1.000	1.000	3,500,351
2025-06-26	1.025	1.050	1.010	1.025	1.025	2,359,576
2025-06-25	1.025	1.050	1.000	1.050	1.050	1,609,264
2025-06-24	1.075	1.080	1.000	1.025	1.025	2,567,867
2025-06-23	1.025	1.100	1.000	1.050	1.050	7,543,692
2025-06-20	1.025	1.050	1.000	1.025	1.025	4,727,814
2025-06-19	1.025	1.050	1.000	1.025	1.025	1,606,345
2025-06-18	1.025	1.040	1.000	1.025	1.025	798,566
2025-06-17	1.025	1.050	1.025	1.025	1.025	2,553,702
2025-06-16	1.050	1.100	1.033	1.050	1.050	2,024,299
2025-06-13	1.125	1.150	1.000	1.050	1.050	5,517,919
2025-06-12	1.125	1.150	1.100	1.125	1.125	2,704,647
2025-06-11	1.125	1.150	1.100	1.125	1.125	2,660,335
2025-06-10	1.125	1.150	1.120	1.125	1.125	1,090,018
2025-06-09	1.125	1.180	1.100	1.125	1.125	6,282,142
2025-06-06	1.125	1.130	1.075	1.125	1.125	2,176,209
2025-06-05	1.125	1.150	1.050	1.100	1.100	2,409,570
2025-06-04	1.050	1.150	1.050	1.100	1.100	3,295,955
2025-06-03	1.025	1.100	1.000	1.050	1.050	3,009,889
2025-06-02	1.065	1.065	1.000	1.025	1.025	4,876,948
2025-05-30	1.075	1.150	1.000	1.075	1.075	964,704
2025-05-29	1.050	1.150	1.031	1.075	1.075	22,555,817
2025-05-28	1.100	1.109	1.025	1.050	1.050	6,741,875
2025-05-27	1.100	1.150	1.050	1.100	1.100	3,627,961
2025-05-23	1.150	1.200	1.086	1.100	1.100	2,673,993

← NewerPage 6 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.