Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.100 | 1.200 | 1.082 | 1.150 | 1.150 | 3,364,999 |
| 2025-05-21 | 1.075 | 1.137 | 1.073 | 1.100 | 1.100 | 2,438,033 |
| 2025-05-20 | 1.100 | 1.150 | 1.060 | 1.075 | 1.075 | 2,366,620 |
| 2025-05-19 | 1.080 | 1.150 | 1.080 | 1.100 | 1.100 | 2,851,696 |
| 2025-05-16 | 1.075 | 1.100 | 1.038 | 1.075 | 1.075 | 1,564,658 |
| 2025-05-15 | 1.125 | 1.150 | 1.025 | 1.125 | 1.125 | 8,906,912 |
| 2025-05-14 | 1.275 | 1.300 | 1.000 | 1.150 | 1.150 | 35,675,340 |
| 2025-05-13 | 1.400 | 1.435 | 1.350 | 1.375 | 1.375 | 4,791,247 |
| 2025-05-12 | 1.450 | 1.500 | 1.357 | 1.400 | 1.400 | 3,066,800 |
| 2025-05-09 | 1.410 | 1.500 | 1.410 | 1.450 | 1.450 | 4,304,005 |
| 2025-05-08 | 1.425 | 1.450 | 1.365 | 1.400 | 1.400 | 3,649,885 |
| 2025-05-07 | 1.450 | 1.473 | 1.400 | 1.425 | 1.425 | 2,275,320 |
| 2025-05-06 | 1.450 | 1.485 | 1.430 | 1.450 | 1.450 | 1,307,825 |
| 2025-05-02 | 1.425 | 1.500 | 1.400 | 1.450 | 1.450 | 2,387,572 |
| 2025-05-01 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 2,441,719 |
| 2025-04-30 | 1.475 | 1.497 | 1.405 | 1.450 | 1.450 | 3,698,204 |
| 2025-04-29 | 1.500 | 1.550 | 1.425 | 1.475 | 1.475 | 3,629,623 |
| 2025-04-28 | 1.475 | 1.550 | 1.435 | 1.475 | 1.475 | 1,248,038 |
| 2025-04-25 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 674,454 |
| 2025-04-24 | 1.475 | 1.530 | 1.475 | 1.475 | 1.475 | 888,336 |
| 2025-04-23 | 1.525 | 1.544 | 1.400 | 1.475 | 1.475 | 561,724 |
| 2025-04-22 | 1.550 | 1.600 | 1.400 | 1.525 | 1.525 | 7,125,427 |
| 2025-04-17 | 1.550 | 1.600 | 1.518 | 1.550 | 1.550 | 1,871,257 |
| 2025-04-16 | 1.550 | 1.600 | 1.537 | 1.550 | 1.550 | 432,279 |
| 2025-04-15 | 1.525 | 1.600 | 1.450 | 1.550 | 1.550 | 2,627,943 |
| 2025-04-14 | 1.475 | 1.600 | 1.475 | 1.525 | 1.525 | 4,116,133 |
| 2025-04-11 | 1.475 | 1.550 | 1.390 | 1.475 | 1.475 | 1,084,352 |
| 2025-04-10 | 1.450 | 1.550 | 1.400 | 1.475 | 1.475 | 1,297,429 |
| 2025-04-09 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 6,805,053 |
| 2025-04-08 | 1.450 | 1.550 | 1.425 | 1.500 | 1.500 | 3,972,440 |
| 2025-04-07 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 8,919,854 |
| 2025-04-04 | 1.550 | 1.600 | 1.401 | 1.450 | 1.450 | 3,217,974 |
| 2025-04-03 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 916,126 |
| 2025-04-02 | 1.550 | 1.600 | 1.505 | 1.550 | 1.550 | 2,176,926 |
| 2025-04-01 | 1.575 | 1.600 | 1.516 | 1.550 | 1.550 | 1,253,168 |
| 2025-03-31 | 1.625 | 1.635 | 1.550 | 1.575 | 1.575 | 723,444 |
| 2025-03-28 | 1.700 | 1.750 | 1.600 | 1.625 | 1.625 | 4,120,546 |
| 2025-03-27 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 2,620,351 |
| 2025-03-26 | 1.650 | 1.700 | 1.643 | 1.650 | 1.650 | 1,276,301 |
| 2025-03-25 | 1.600 | 1.700 | 1.600 | 1.650 | 1.650 | 4,519,028 |
| 2025-03-24 | 1.600 | 1.650 | 1.553 | 1.575 | 1.575 | 1,066,067 |
| 2025-03-21 | 1.550 | 1.600 | 1.524 | 1.575 | 1.575 | 7,476,844 |
| 2025-03-20 | 1.600 | 1.618 | 1.523 | 1.550 | 1.550 | 1,157,707 |
| 2025-03-19 | 1.600 | 1.648 | 1.552 | 1.600 | 1.600 | 2,752,183 |
| 2025-03-18 | 1.550 | 1.650 | 1.550 | 1.600 | 1.600 | 3,882,073 |
| 2025-03-17 | 1.426 | 1.590 | 1.426 | 1.550 | 1.550 | 6,635,960 |
| 2025-03-14 | 1.425 | 1.445 | 1.359 | 1.425 | 1.425 | 5,674,191 |
| 2025-03-13 | 1.425 | 1.434 | 1.414 | 1.425 | 1.425 | 1,146,927 |
| 2025-03-12 | 1.510 | 1.510 | 1.400 | 1.425 | 1.425 | 4,944,753 |
| 2025-03-11 | 1.538 | 1.538 | 1.500 | 1.525 | 1.525 | 813,177 |
| 2025-03-10 | 1.550 | 1.650 | 1.500 | 1.525 | 1.525 | 8,837,246 |
| 2025-03-07 | 1.400 | 1.558 | 1.350 | 1.550 | 1.550 | 6,266,773 |
| 2025-03-06 | 1.400 | 1.425 | 1.350 | 1.400 | 1.400 | 706,115 |
| 2025-03-05 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 2,032,037 |
| 2025-03-04 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,338,911 |
| 2025-03-03 | 1.475 | 1.500 | 1.425 | 1.450 | 1.450 | 1,339,669 |
| 2025-02-28 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 1,135,025 |
| 2025-02-27 | 1.475 | 1.498 | 1.450 | 1.475 | 1.475 | 1,235,418 |
| 2025-02-26 | 1.450 | 1.500 | 1.400 | 1.475 | 1.475 | 2,480,459 |
| 2025-02-25 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,683,958 |
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.