GoldArc Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.017	0.019	0.016	0.018	0.180	1,246,255
2022-09-06	0.017	0.019	0.016	0.016	0.160	2,163,864
2022-09-05	0.018	0.018	0.017	0.017	0.170	227,110
2022-09-02	0.017	0.018	0.015	0.017	0.170	2,621,002
2022-09-01	0.020	0.020	0.019	0.019	0.190	778,279
2022-08-31	0.020	0.020	0.020	0.020	0.200	236,248
2022-08-30	0.019	0.019	0.019	0.019	0.190	352,796
2022-08-29	0.019	0.020	0.019	0.019	0.190	219,060
2022-08-26	0.020	0.020	0.019	0.019	0.190	406,932
2022-08-25	0.019	0.020	0.019	0.020	0.200	348,111
2022-08-24	0.020	0.020	0.018	0.018	0.180	1,076,490
2022-08-23	0.018	0.019	0.018	0.019	0.190	964,067
2022-08-22	0.017	0.019	0.017	0.019	0.190	250,624
2022-08-19	0.018	0.018	0.017	0.017	0.170	182,040
2022-08-18	0.018	0.018	0.018	0.018	0.180	445,808
2022-08-17	0.018	0.018	0.018	0.018	0.180	46,870
2022-08-16	0.018	0.018	0.017	0.018	0.175	64,340
2022-08-15	0.018	0.019	0.018	0.019	0.190	169,618
2022-08-12	0.018	0.018	0.017	0.018	0.175	311,893
2022-08-11	0.018	0.019	0.017	0.018	0.180	196,147
2022-08-10	0.018	0.018	0.018	0.018	0.180	304,444
2022-08-09	0.019	0.019	0.019	0.019	0.190	495,847
2022-08-08	0.018	0.020	0.018	0.018	0.180	747,489
2022-08-05	0.017	0.018	0.017	0.018	0.180	160,956
2022-08-04	0.018	0.018	0.017	0.017	0.170	188,209
2022-08-03	0.018	0.019	0.017	0.018	0.180	1,023,601
2022-08-02	0.019	0.019	0.018	0.018	0.180	215,324
2022-08-01	0.018	0.018	0.018	0.018	0.180	376,999
2022-07-29	0.020	0.020	0.018	0.018	0.180	949,371
2022-07-28	0.019	0.020	0.018	0.020	0.200	240,709
2022-07-27	0.020	0.021	0.018	0.020	0.200	1,284,620
2022-07-26	0.020	0.021	0.019	0.021	0.210	1,765,831
2022-07-25	0.024	0.024	0.022	0.023	0.230	175,676
2022-07-22	0.023	0.024	0.022	0.022	0.220	200,718
2022-07-21	0.022	0.025	0.021	0.023	0.230	373,870
2022-07-20	0.023	0.023	0.020	0.022	0.220	615,567
2022-07-19	0.022	0.024	0.022	0.022	0.220	879,096
2022-07-14	0.025	0.029	0.024	0.029	0.290	348,161
2022-07-13	0.025	0.027	0.024	0.027	0.270	181,747
2022-07-12	0.027	0.027	0.023	0.025	0.250	437,382
2022-07-11	0.028	0.029	0.026	0.026	0.260	174,746
2022-07-08	0.025	0.028	0.025	0.028	0.280	98,064
2022-07-07	0.029	0.029	0.025	0.027	0.270	170,871
2022-07-06	0.028	0.029	0.025	0.029	0.290	400,385
2022-07-05	0.027	0.027	0.027	0.027	0.270	57,500
2022-07-04	0.030	0.030	0.027	0.028	0.280	105,805
2022-07-01	0.028	0.030	0.028	0.030	0.300	77,071
2022-06-30	0.025	0.028	0.025	0.028	0.280	378,715
2022-06-29	0.029	0.029	0.025	0.025	0.250	622,470
2022-06-28	0.030	0.030	0.027	0.029	0.290	67,812
2022-06-27	0.028	0.030	0.026	0.030	0.300	198,290
2022-06-24	0.028	0.028	0.027	0.028	0.280	87,187
2022-06-23	0.029	0.029	0.028	0.028	0.280	144,660
2022-06-22	0.029	0.030	0.028	0.029	0.290	250,311
2022-06-21	0.029	0.029	0.028	0.028	0.280	327,188
2022-06-20	0.032	0.032	0.029	0.029	0.290	89,700
2022-06-17	0.033	0.033	0.030	0.032	0.320	213,678
2022-06-16	0.033	0.034	0.031	0.033	0.330	274,374
2022-06-15	0.034	0.035	0.032	0.032	0.320	153,217
2022-06-14	0.034	0.035	0.029	0.035	0.350	699,622

← NewerPage 17 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.