Arc Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.350 | 1.450 | 1.250 | 1.350 | 1.350 | 808,954 |
| 2024-11-26 | 1.250 | 1.390 | 1.241 | 1.375 | 1.375 | 6,107,476 |
| 2024-11-25 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 5,520,339 |
| 2024-11-22 | 1.350 | 1.400 | 1.255 | 1.300 | 1.300 | 3,645,242 |
| 2024-11-21 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,640,628 |
| 2024-11-20 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 4,029,029 |
| 2024-11-19 | 1.100 | 1.400 | 1.100 | 1.350 | 1.350 | 12,424,435 |
| 2024-11-18 | 1.425 | 1.450 | 1.325 | 1.425 | 1.425 | 12,586,420 |
| 2024-11-15 | 1.550 | 1.649 | 1.400 | 1.425 | 1.425 | 19,418,743 |
| 2024-11-14 | 1.700 | 1.700 | 1.400 | 1.550 | 1.550 | 21,034,456 |
| 2024-11-13 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,605,113 |
| 2024-11-12 | 1.750 | 1.800 | 1.666 | 1.750 | 1.750 | 5,139,705 |
| 2024-11-11 | 1.810 | 1.810 | 1.650 | 1.750 | 1.750 | 4,218,957 |
| 2024-11-08 | 1.900 | 2.105 | 1.800 | 1.850 | 1.850 | 4,976,144 |
| 2024-11-07 | 2.225 | 2.278 | 1.850 | 1.910 | 1.910 | 21,993,029 |
| 2024-11-06 | 2.125 | 2.300 | 2.050 | 2.225 | 2.225 | 18,097,319 |
| 2024-11-05 | 1.850 | 2.250 | 1.844 | 2.125 | 2.125 | 12,996,228 |
| 2024-11-04 | 1.900 | 1.950 | 1.800 | 1.850 | 1.850 | 3,913,942 |
| 2024-11-01 | 1.900 | 1.950 | 1.835 | 1.900 | 1.900 | 3,849,912 |
| 2024-10-31 | 1.900 | 2.000 | 1.856 | 1.900 | 1.900 | 3,690,062 |
| 2024-10-30 | 1.850 | 1.950 | 1.850 | 1.900 | 1.900 | 3,449,861 |
| 2024-10-29 | 1.925 | 1.950 | 1.833 | 1.850 | 1.850 | 3,554,288 |
| 2024-10-28 | 2.050 | 2.150 | 1.908 | 1.925 | 1.925 | 5,964,367 |
| 2024-10-25 | 1.975 | 2.150 | 1.890 | 2.075 | 2.075 | 16,698,252 |
| 2024-10-24 | 1.650 | 2.025 | 1.639 | 2.000 | 2.000 | 16,125,613 |
| 2024-10-23 | 1.600 | 1.700 | 1.593 | 1.700 | 1.700 | 3,267,147 |
| 2024-10-22 | 1.600 | 1.629 | 1.591 | 1.600 | 1.600 | 824,622 |
| 2024-10-21 | 1.650 | 1.668 | 1.580 | 1.600 | 1.600 | 4,009,346 |
| 2024-10-18 | 1.650 | 1.685 | 1.600 | 1.650 | 1.650 | 4,327,918 |
| 2024-10-17 | 1.629 | 1.694 | 1.629 | 1.650 | 1.650 | 1,499,187 |
| 2024-10-16 | 1.600 | 1.650 | 1.591 | 1.625 | 1.625 | 2,209,525 |
| 2024-10-15 | 1.625 | 1.640 | 1.577 | 1.640 | 1.640 | 4,179,035 |
| 2024-10-14 | 1.625 | 1.697 | 1.590 | 1.650 | 1.650 | 3,287,940 |
| 2024-10-11 | 1.625 | 1.678 | 1.577 | 1.625 | 1.625 | 2,376,461 |
| 2024-10-10 | 1.625 | 1.678 | 1.608 | 1.625 | 1.625 | 391,935 |
| 2024-10-09 | 1.650 | 1.728 | 1.601 | 1.625 | 1.625 | 2,420,131 |
| 2024-10-08 | 1.675 | 1.685 | 1.625 | 1.625 | 1.625 | 468,923 |
| 2024-10-07 | 1.725 | 1.735 | 1.652 | 1.675 | 1.675 | 2,372,529 |
| 2024-10-04 | 1.700 | 1.750 | 1.669 | 1.725 | 1.725 | 2,487,771 |
| 2024-10-03 | 1.555 | 1.745 | 1.555 | 1.700 | 1.700 | 4,948,556 |
| 2024-10-02 | 1.550 | 1.600 | 1.546 | 1.550 | 1.550 | 1,151,562 |
| 2024-10-01 | 1.600 | 1.615 | 1.526 | 1.600 | 1.600 | 2,939,887 |
| 2024-09-30 | 1.648 | 1.648 | 1.600 | 1.600 | 1.600 | 2,376,042 |
| 2024-09-27 | 1.550 | 1.674 | 1.513 | 1.650 | 1.650 | 3,989,610 |
| 2024-09-26 | 1.575 | 1.580 | 1.415 | 1.580 | 1.580 | 7,499,660 |
| 2024-09-25 | 1.650 | 1.675 | 1.550 | 1.575 | 1.575 | 6,923,418 |
| 2024-09-24 | 1.675 | 1.686 | 1.656 | 1.675 | 1.675 | 1,581,756 |
| 2024-09-23 | 1.725 | 1.739 | 1.666 | 1.675 | 1.675 | 1,961,283 |
| 2024-09-20 | 1.700 | 1.745 | 1.674 | 1.725 | 1.725 | 3,607,774 |
| 2024-09-19 | 1.725 | 1.727 | 1.666 | 1.700 | 1.700 | 2,913,249 |
| 2024-09-18 | 1.744 | 1.744 | 1.700 | 1.725 | 1.725 | 1,395,847 |
| 2024-09-17 | 1.725 | 1.783 | 1.700 | 1.750 | 1.750 | 3,214,177 |
| 2024-09-16 | 1.725 | 1.783 | 1.700 | 1.725 | 1.725 | 4,030,367 |
| 2024-09-13 | 1.775 | 1.798 | 1.725 | 1.725 | 1.725 | 1,630,249 |
| 2024-09-12 | 1.800 | 1.800 | 1.768 | 1.790 | 1.790 | 1,667,309 |
| 2024-09-11 | 1.850 | 1.855 | 1.775 | 1.800 | 1.800 | 4,035,107 |
| 2024-09-10 | 1.850 | 1.900 | 1.810 | 1.850 | 1.850 | 2,367,507 |
| 2024-09-09 | 1.800 | 1.885 | 1.800 | 1.850 | 1.850 | 1,835,449 |
| 2024-09-06 | 1.875 | 1.899 | 1.800 | 1.800 | 1.800 | 1,494,503 |
| 2024-09-05 | 1.900 | 1.900 | 1.851 | 1.875 | 1.875 | 808,048 |
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.