GoldArc Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.017	0.017	0.017	0.017	0.170	218,802
2022-11-30	0.017	0.019	0.016	0.016	0.160	364,965
2022-11-29	0.017	0.018	0.016	0.016	0.160	164,128
2022-11-28	0.017	0.017	0.016	0.017	0.170	336,838
2022-11-25	0.018	0.018	0.017	0.017	0.170	168,811
2022-11-24	0.018	0.018	0.017	0.017	0.170	72,020
2022-11-23	0.019	0.019	0.018	0.018	0.180	681,522
2022-11-22	0.019	0.021	0.019	0.019	0.190	755,019
2022-11-21	0.018	0.020	0.018	0.019	0.190	652,894
2022-11-18	0.019	0.019	0.019	0.019	0.190	202,788
2022-11-17	0.019	0.021	0.018	0.019	0.190	587,391
2022-11-16	0.020	0.020	0.018	0.019	0.190	60,865
2022-11-15	0.019	0.021	0.018	0.020	0.200	1,024,127
2022-11-14	0.021	0.022	0.020	0.020	0.200	1,301,305
2022-11-11	0.022	0.022	0.020	0.020	0.200	631,482
2022-11-10	0.022	0.023	0.022	0.023	0.230	1,021,495
2022-11-09	0.022	0.024	0.022	0.023	0.230	648,388
2022-11-08	0.022	0.024	0.022	0.023	0.230	330,702
2022-11-07	0.023	0.025	0.023	0.023	0.230	325,993
2022-11-04	0.022	0.024	0.022	0.023	0.230	280,215
2022-11-03	0.023	0.025	0.022	0.022	0.220	234,960
2022-11-02	0.023	0.024	0.023	0.023	0.230	170,635
2022-11-01	0.023	0.024	0.023	0.024	0.240	338,415
2022-10-31	0.025	0.025	0.023	0.024	0.240	201,187
2022-10-28	0.024	0.024	0.023	0.024	0.240	370,560
2022-10-27	0.024	0.024	0.023	0.024	0.240	545,820
2022-10-26	0.025	0.026	0.023	0.024	0.240	565,352
2022-10-25	0.026	0.026	0.025	0.026	0.260	438,852
2022-10-24	0.025	0.026	0.024	0.025	0.250	1,034,396
2022-10-21	0.026	0.026	0.024	0.024	0.240	421,087
2022-10-20	0.026	0.026	0.025	0.026	0.260	377,622
2022-10-19	0.025	0.027	0.025	0.027	0.270	709,763
2022-10-18	0.024	0.024	0.023	0.023	0.230	90,959
2022-10-17	0.024	0.024	0.024	0.024	0.240	7,318
2022-10-14	0.024	0.024	0.023	0.023	0.230	192,697
2022-10-13	0.024	0.024	0.023	0.024	0.240	30,521
2022-10-12	0.023	0.024	0.023	0.024	0.240	130,130
2022-10-11	0.024	0.024	0.024	0.024	0.240	31,228
2022-10-10	0.024	0.025	0.023	0.023	0.230	252,631
2022-10-07	0.026	0.027	0.025	0.025	0.250	967,907
2022-10-06	0.025	0.028	0.025	0.025	0.250	1,502,587
2022-10-05	0.024	0.024	0.024	0.024	0.240	224,723
2022-10-04	0.025	0.026	0.024	0.024	0.240	923,469
2022-10-03	0.026	0.026	0.024	0.025	0.250	998,777
2022-09-30	0.025	0.027	0.025	0.025	0.250	1,347,137
2022-09-29	0.028	0.029	0.025	0.025	0.250	1,503,425
2022-09-28	0.025	0.030	0.025	0.027	0.270	3,350,125
2022-09-27	0.024	0.025	0.023	0.025	0.250	357,521
2022-09-26	0.026	0.026	0.023	0.023	0.230	618,390
2022-09-23	0.027	0.027	0.025	0.026	0.260	2,365,945
2022-09-21	0.028	0.029	0.027	0.027	0.270	1,476,228
2022-09-20	0.028	0.031	0.028	0.028	0.280	3,478,770
2022-09-19	0.025	0.028	0.025	0.028	0.280	2,015,508
2022-09-16	0.026	0.028	0.025	0.025	0.250	1,122,530
2022-09-15	0.025	0.027	0.024	0.026	0.260	2,434,930
2022-09-14	0.023	0.027	0.023	0.027	0.270	2,305,926
2022-09-13	0.028	0.028	0.023	0.028	0.280	1,209,654
2022-09-12	0.025	0.028	0.023	0.027	0.270	2,114,826
2022-09-09	0.026	0.026	0.023	0.025	0.250	2,136,226
2022-09-08	0.018	0.025	0.018	0.025	0.250	3,236,855

← NewerPage 16 of 20 · 1,184 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.