GoldArc Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.028	0.029	0.027	0.029	0.290	158,816
2022-03-14	0.027	0.028	0.027	0.028	0.280	146,335
2022-03-11	0.028	0.029	0.027	0.027	0.270	62,738
2022-03-10	0.028	0.028	0.028	0.028	0.280	40,000
2022-03-09	0.028	0.028	0.027	0.027	0.270	178,307
2022-03-08	0.026	0.027	0.026	0.027	0.270	122,962
2022-03-07	0.028	0.028	0.026	0.026	0.260	221,206
2022-03-04	0.028	0.028	0.027	0.028	0.280	219,610
2022-03-03	0.028	0.029	0.027	0.028	0.280	574,435
2022-03-02	0.027	0.028	0.027	0.028	0.280	226,552
2022-03-01	0.026	0.026	0.026	0.026	0.260	142,474
2022-02-28	0.027	0.027	0.026	0.026	0.260	108,830
2022-02-25	0.026	0.026	0.025	0.025	0.250	203,239
2022-02-24	0.026	0.026	0.024	0.024	0.240	192,623
2022-02-23	0.026	0.027	0.026	0.027	0.270	417,321
2022-02-22	0.028	0.028	0.026	0.026	0.260	580,513
2022-02-21	0.029	0.029	0.027	0.028	0.280	301,683
2022-02-18	0.029	0.029	0.028	0.029	0.290	284,813
2022-02-17	0.028	0.029	0.028	0.028	0.280	83,816
2022-02-16	0.028	0.028	0.028	0.028	0.280	329,531
2022-02-15	0.029	0.029	0.028	0.028	0.280	196,547
2022-02-14	0.028	0.029	0.028	0.028	0.280	294,322
2022-02-11	0.030	0.030	0.028	0.028	0.280	332,365
2022-02-10	0.030	0.030	0.028	0.030	0.300	793,939
2022-02-09	0.029	0.030	0.028	0.030	0.300	798,554
2022-02-08	0.029	0.029	0.027	0.027	0.270	167,770
2022-02-07	0.031	0.031	0.029	0.030	0.300	208,616
2022-02-04	0.030	0.030	0.028	0.030	0.300	149,162
2022-02-03	0.029	0.032	0.028	0.028	0.280	1,124,142
2022-02-02	0.029	0.029	0.027	0.027	0.270	556,190
2022-02-01	0.032	0.032	0.027	0.029	0.290	1,541,978
2022-01-31	0.036	0.036	0.031	0.032	0.320	1,478,138
2022-01-27	0.029	0.032	0.028	0.032	0.320	536,629
2022-01-25	0.030	0.030	0.027	0.029	0.290	680,720
2022-01-24	0.031	0.031	0.028	0.028	0.280	287,268
2022-01-21	0.034	0.035	0.030	0.033	0.330	1,442,575
2022-01-20	0.033	0.034	0.033	0.034	0.340	539,835
2022-01-19	0.031	0.034	0.031	0.033	0.330	1,380,722
2022-01-18	0.031	0.031	0.030	0.031	0.310	696,590
2022-01-17	0.029	0.033	0.029	0.031	0.310	2,613,788
2022-01-14	0.024	0.032	0.022	0.027	0.270	1,765,327
2022-01-13	0.024	0.024	0.022	0.022	0.220	27,156
2022-01-12	0.023	0.024	0.023	0.024	0.240	39,500
2022-01-11	0.023	0.023	0.023	0.023	0.230	113,252
2022-01-10	0.023	0.023	0.023	0.023	0.230	96,901
2022-01-07	0.023	0.023	0.022	0.022	0.220	185,019
2022-01-06	0.023	0.023	0.022	0.022	0.220	86,044
2022-01-05	0.024	0.024	0.022	0.022	0.220	38,739
2022-01-04	0.024	0.024	0.023	0.023	0.230	167,055
2021-12-31	0.022	0.023	0.022	0.023	0.230	123,039
2021-12-30	0.021	0.022	0.021	0.022	0.220	75,811
2021-12-29	0.022	0.022	0.022	0.022	0.220	82,496
2021-12-24	0.020	0.022	0.020	0.022	0.220	467,795
2021-12-23	0.020	0.020	0.020	0.020	0.200	38,549
2021-12-22	0.020	0.021	0.020	0.020	0.200	99,450
2021-12-21	0.020	0.020	0.019	0.020	0.200	94,608
2021-12-20	0.020	0.022	0.020	0.020	0.200	102,028
2021-12-17	0.020	0.020	0.019	0.019	0.190	124,120
2021-12-16	0.020	0.020	0.020	0.020	0.200	151,471
2021-12-15	0.019	0.021	0.019	0.020	0.200	111,531

← NewerPage 19 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.