Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.525 | 1.550 | 1.400 | 1.500 | 1.500 | 3,613,222 |
| 2025-02-21 | 1.525 | 1.525 | 1.510 | 1.525 | 1.525 | 499,347 |
| 2025-02-20 | 1.550 | 1.582 | 1.500 | 1.525 | 1.525 | 2,693,809 |
| 2025-02-19 | 1.575 | 1.600 | 1.522 | 1.550 | 1.550 | 868,516 |
| 2025-02-18 | 1.625 | 1.633 | 1.563 | 1.575 | 1.575 | 3,574,729 |
| 2025-02-17 | 1.650 | 1.700 | 1.566 | 1.600 | 1.600 | 750,817 |
| 2025-02-14 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 3,496,176 |
| 2025-02-13 | 1.750 | 1.771 | 1.600 | 1.650 | 1.650 | 9,239,465 |
| 2025-02-12 | 1.750 | 1.800 | 1.734 | 1.750 | 1.750 | 906,996 |
| 2025-02-11 | 1.750 | 1.850 | 1.727 | 1.750 | 1.750 | 4,931,376 |
| 2025-02-10 | 1.675 | 1.789 | 1.650 | 1.750 | 1.750 | 6,732,369 |
| 2025-02-07 | 1.725 | 1.766 | 1.655 | 1.675 | 1.675 | 2,578,194 |
| 2025-02-06 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 2,192,893 |
| 2025-02-05 | 1.650 | 1.780 | 1.600 | 1.780 | 1.780 | 9,640,740 |
| 2025-02-04 | 1.550 | 1.730 | 1.500 | 1.650 | 1.650 | 18,732,139 |
| 2025-02-03 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 2,221,683 |
| 2025-01-31 | 1.575 | 1.600 | 1.500 | 1.500 | 1.500 | 4,257,442 |
| 2025-01-30 | 1.600 | 1.650 | 1.560 | 1.650 | 1.650 | 1,899,302 |
| 2025-01-29 | 1.461 | 1.650 | 1.461 | 1.550 | 1.550 | 8,487,348 |
| 2025-01-28 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,633,258 |
| 2025-01-27 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,361,050 |
| 2025-01-24 | 1.425 | 1.473 | 1.350 | 1.450 | 1.450 | 6,738,197 |
| 2025-01-23 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 616,827 |
| 2025-01-22 | 1.406 | 1.500 | 1.406 | 1.425 | 1.425 | 1,165,059 |
| 2025-01-21 | 1.425 | 1.461 | 1.350 | 1.400 | 1.400 | 1,474,675 |
| 2025-01-20 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 2,850,687 |
| 2025-01-17 | 1.375 | 1.500 | 1.300 | 1.425 | 1.425 | 7,248,143 |
| 2025-01-16 | 1.425 | 1.540 | 1.300 | 1.350 | 1.350 | 4,550,006 |
| 2025-01-15 | 1.240 | 1.586 | 1.240 | 1.370 | 1.370 | 22,974,891 |
| 2025-01-14 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 770,763 |
| 2025-01-13 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,682,131 |
| 2025-01-10 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 912,811 |
| 2025-01-09 | 1.300 | 1.305 | 1.200 | 1.300 | 1.300 | 941,545 |
| 2025-01-08 | 1.300 | 1.350 | 1.225 | 1.280 | 1.280 | 4,004,123 |
| 2025-01-07 | 1.300 | 1.350 | 1.250 | 1.350 | 1.350 | 5,174,388 |
| 2025-01-06 | 1.300 | 1.350 | 1.268 | 1.300 | 1.300 | 2,841,806 |
| 2025-01-03 | 1.300 | 1.335 | 1.250 | 1.300 | 1.300 | 568,138 |
| 2025-01-02 | 1.275 | 1.300 | 1.250 | 1.300 | 1.300 | 3,319,682 |
| 2024-12-31 | 1.250 | 1.293 | 1.230 | 1.250 | 1.250 | 3,762,677 |
| 2024-12-30 | 1.125 | 1.285 | 1.108 | 1.250 | 1.250 | 11,722,969 |
| 2024-12-27 | 1.125 | 1.139 | 1.050 | 1.125 | 1.125 | 15,979,887 |
| 2024-12-24 | 1.168 | 1.168 | 1.125 | 1.125 | 1.125 | 1,113,295 |
| 2024-12-23 | 1.175 | 1.197 | 1.150 | 1.175 | 1.175 | 5,319,647 |
| 2024-12-20 | 1.175 | 1.200 | 1.100 | 1.100 | 1.100 | 2,119,678 |
| 2024-12-19 | 1.225 | 1.225 | 1.105 | 1.180 | 1.180 | 6,209,907 |
| 2024-12-18 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 427,306 |
| 2024-12-17 | 1.225 | 1.231 | 1.213 | 1.225 | 1.225 | 1,056,648 |
| 2024-12-16 | 1.225 | 1.250 | 1.200 | 1.250 | 1.250 | 5,809,380 |
| 2024-12-13 | 1.225 | 1.273 | 1.200 | 1.250 | 1.250 | 3,182,017 |
| 2024-12-12 | 1.225 | 1.250 | 1.218 | 1.225 | 1.225 | 2,648,745 |
| 2024-12-11 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 979,481 |
| 2024-12-10 | 1.250 | 1.289 | 1.200 | 1.225 | 1.225 | 3,122,459 |
| 2024-12-09 | 1.300 | 1.350 | 1.215 | 1.300 | 1.300 | 4,184,641 |
| 2024-12-06 | 1.275 | 1.350 | 1.250 | 1.300 | 1.300 | 5,744,924 |
| 2024-12-05 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 2,433,480 |
| 2024-12-04 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 2,173,025 |
| 2024-12-03 | 1.340 | 1.340 | 1.270 | 1.275 | 1.275 | 2,943,721 |
| 2024-12-02 | 1.350 | 1.400 | 1.315 | 1.350 | 1.350 | 2,774,380 |
| 2024-11-29 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 704,766 |
| 2024-11-28 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 1,876,324 |
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.