Arika Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.033	0.036	0.033	0.034	0.034	8,341,091
2025-05-20	0.030	0.033	0.030	0.033	0.033	7,318,546
2025-05-19	0.030	0.030	0.029	0.030	0.030	1,956,364
2025-05-16	0.030	0.031	0.029	0.029	0.029	4,387,840
2025-05-15	0.027	0.030	0.027	0.030	0.030	5,848,332
2025-05-14	0.028	0.028	0.027	0.027	0.027	5,477,662
2025-05-13	0.028	0.029	0.026	0.028	0.028	9,329,642
2025-05-12	0.028	0.029	0.028	0.028	0.028	4,325,539
2025-05-09	0.032	0.032	0.028	0.028	0.028	19,485,423
2025-05-08	0.035	0.035	0.030	0.032	0.032	6,172,290
2025-05-07	0.036	0.037	0.034	0.036	0.036	7,053,702
2025-05-06	0.031	0.035	0.031	0.035	0.035	4,723,385
2025-05-05	0.028	0.031	0.028	0.030	0.030	6,032,839
2025-05-02	0.026	0.029	0.026	0.027	0.027	6,319,742
2025-05-01	0.027	0.027	0.027	0.027	0.027	0
2025-04-30	0.027	0.027	0.027	0.027	0.027	0
2025-04-29	0.026	0.027	0.025	0.027	0.027	5,196,221
2025-04-28	0.027	0.028	0.026	0.026	0.026	1,424,767
2025-04-24	0.027	0.028	0.026	0.026	0.026	1,169,433
2025-04-23	0.028	0.029	0.027	0.029	0.029	3,682,312
2025-04-22	0.030	0.030	0.027	0.027	0.027	2,883,388
2025-04-17	0.030	0.030	0.028	0.030	0.030	1,962,989
2025-04-16	0.029	0.030	0.028	0.030	0.030	2,339,700
2025-04-15	0.031	0.032	0.029	0.029	0.029	3,233,696
2025-04-14	0.025	0.032	0.025	0.029	0.029	10,973,740
2025-04-11	0.022	0.025	0.022	0.024	0.024	10,359,431
2025-04-10	0.019	0.025	0.019	0.022	0.022	30,183,334
2025-04-09	0.018	0.019	0.016	0.016	0.016	3,267,295
2025-04-08	0.016	0.018	0.016	0.018	0.018	5,563,451
2025-04-07	0.017	0.018	0.016	0.016	0.016	2,869,252
2025-04-04	0.018	0.018	0.018	0.018	0.018	5,895,793
2025-04-03	0.020	0.020	0.019	0.019	0.019	4,160,922
2025-04-02	0.022	0.022	0.021	0.021	0.021	3,388,754
2025-04-01	0.022	0.022	0.021	0.021	0.021	948,265
2025-03-31	0.022	0.022	0.021	0.021	0.021	314,436
2025-03-28	0.021	0.021	0.021	0.021	0.021	222,000
2025-03-27	0.022	0.022	0.021	0.022	0.022	1,660,000
2025-03-26	0.023	0.023	0.021	0.021	0.021	1,741,975
2025-03-25	0.024	0.024	0.022	0.022	0.022	1,428,890
2025-03-24	0.023	0.023	0.023	0.023	0.023	1,190,700
2025-03-21	0.021	0.023	0.021	0.022	0.022	1,206,329
2025-03-20	0.021	0.021	0.020	0.021	0.021	2,590,031
2025-03-19	0.019	0.021	0.019	0.020	0.020	4,656,179
2025-03-18	0.020	0.021	0.019	0.019	0.019	4,444,623
2025-03-17	0.021	0.021	0.020	0.020	0.020	2,193,955
2025-03-14	0.023	0.023	0.021	0.021	0.021	2,588,812
2025-03-13	0.022	0.023	0.022	0.022	0.022	1,981,406
2025-03-12	0.022	0.023	0.021	0.021	0.021	2,566,027
2025-03-11	0.025	0.025	0.020	0.021	0.021	7,437,152
2025-03-10	0.025	0.026	0.024	0.024	0.024	2,096,177
2025-03-07	0.029	0.030	0.024	0.024	0.024	9,129,915
2025-03-06	0.036	0.036	0.029	0.029	0.029	7,742,305
2025-03-05	0.037	0.037	0.036	0.036	0.036	264,516
2025-03-04	0.036	0.039	0.036	0.037	0.037	2,003,133
2025-03-03	0.036	0.038	0.036	0.036	0.036	548,399
2025-02-28	0.037	0.037	0.036	0.037	0.037	418,835
2025-02-27	0.037	0.037	0.036	0.037	0.037	1,847,223
2025-02-26	0.039	0.039	0.037	0.037	0.037	1,739,386
2025-02-25	0.041	0.041	0.039	0.040	0.040	1,892,641
2025-02-24	0.041	0.044	0.041	0.042	0.042	3,195,598

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.