GoldArc Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.019	0.019	0.019	0.019	0.190	86,106
2021-12-13	0.019	0.020	0.018	0.018	0.180	127,857
2021-12-10	0.021	0.021	0.019	0.019	0.190	509,336
2021-12-09	0.023	0.023	0.021	0.021	0.210	149,577
2021-12-08	0.022	0.022	0.021	0.022	0.220	363,588
2021-12-07	0.023	0.023	0.022	0.023	0.230	44,842
2021-12-06	0.023	0.025	0.023	0.023	0.230	149,808
2021-12-03	0.023	0.023	0.023	0.023	0.230	117,765
2021-12-02	0.023	0.023	0.023	0.023	0.230	46,569
2021-12-01	0.023	0.023	0.022	0.022	0.220	62,348
2021-11-30	0.025	0.025	0.022	0.022	0.220	498,975
2021-11-29	0.024	0.024	0.023	0.023	0.230	70,425
2021-11-26	0.023	0.023	0.023	0.023	0.230	35,889
2021-11-25	0.023	0.023	0.023	0.023	0.230	215,357
2021-11-24	0.025	0.025	0.023	0.023	0.230	214,522
2021-11-23	0.024	0.025	0.023	0.025	0.250	281,322
2021-11-22	0.024	0.024	0.023	0.023	0.230	302,698
2021-11-19	0.024	0.024	0.023	0.023	0.230	133,343
2021-11-18	0.024	0.025	0.024	0.024	0.240	170,534
2021-11-17	0.025	0.026	0.025	0.025	0.250	218,936
2021-11-16	0.025	0.026	0.025	0.025	0.250	105,927
2021-11-15	0.026	0.026	0.025	0.026	0.260	60,348
2021-11-12	0.025	0.025	0.024	0.025	0.250	35,282
2021-11-11	0.025	0.025	0.024	0.024	0.240	372,026
2021-11-10	0.025	0.026	0.024	0.024	0.240	161,574
2021-11-09	0.025	0.026	0.024	0.025	0.250	246,990
2021-11-08	0.026	0.027	0.025	0.025	0.250	76,499
2021-11-05	0.028	0.028	0.027	0.028	0.280	166,173
2021-11-04	0.027	0.027	0.027	0.027	0.270	32,249
2021-11-03	0.026	0.027	0.025	0.026	0.260	254,148
2021-11-02	0.027	0.028	0.026	0.027	0.270	17,587
2021-11-01	0.028	0.028	0.026	0.027	0.270	142,883
2021-10-29	0.027	0.028	0.027	0.027	0.270	114,068
2021-10-28	0.027	0.029	0.027	0.027	0.270	222,448
2021-10-27	0.029	0.031	0.029	0.030	0.300	655,798
2021-10-26	0.028	0.030	0.028	0.029	0.290	319,311
2021-10-25	0.028	0.028	0.026	0.028	0.280	323,267
2021-10-22	0.029	0.029	0.028	0.028	0.280	154,866
2021-10-21	0.029	0.030	0.029	0.030	0.295	99,155

← NewerPage 20 of 20 · 1,179 trading days

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.