Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.600	0.650	0.550	0.600	0.600	3,230,491
2026-07-27	0.650	0.700	0.600	0.600	0.600	10,173,123
2026-07-24	0.625	0.700	0.600	0.650	0.650	19,245,568
2026-07-23	0.600	0.650	0.550	0.625	0.625	5,593,602
2026-07-22	0.600	0.650	0.550	0.600	0.600	3,524,101
2026-07-21	0.625	0.650	0.550	0.600	0.600	9,431,293
2026-07-20	0.625	0.650	0.600	0.625	0.625	672,798
2026-07-17	0.625	0.650	0.618	0.625	0.625	2,929,380
2026-07-16	0.625	0.650	0.600	0.625	0.625	595,416
2026-07-15	0.601	0.650	0.601	0.625	0.625	2,577,706
2026-07-14	0.600	0.650	0.550	0.600	0.600	6,955,070
2026-07-13	0.600	0.650	0.585	0.600	0.600	2,987,297
2026-07-10	0.550	0.650	0.500	0.600	0.600	3,176,202
2026-07-09	0.575	0.600	0.500	0.550	0.550	13,547,498
2026-07-08	0.650	0.710	0.550	0.600	0.600	7,844,367
2026-07-07	0.650	0.700	0.600	0.650	0.650	1,299,708
2026-07-06	0.650	0.700	0.600	0.650	0.650	962,534
2026-07-03	0.650	0.700	0.588	0.650	0.650	8,067,652
2026-07-02	0.625	0.700	0.600	0.650	0.650	3,493,515
2026-07-01	0.600	0.650	0.583	0.625	0.625	3,607,110
2026-06-30	0.575	0.600	0.550	0.600	0.600	5,109,995
2026-06-29	0.575	0.650	0.550	0.575	0.575	3,346,332
2026-06-26	0.625	0.700	0.555	0.575	0.575	18,048,070
2026-06-25	0.650	0.710	0.600	0.710	0.710	2,611,401
2026-06-24	0.675	0.750	0.600	0.650	0.650	5,256,738
2026-06-23	0.675	0.750	0.600	0.675	0.675	601,090
2026-06-22	0.675	0.750	0.600	0.675	0.675	2,828,759
2026-06-19	0.675	0.750	0.600	0.675	0.675	7,608,594
2026-06-18	0.650	0.750	0.600	0.675	0.675	17,678,721
2026-06-17	0.700	0.700	0.600	0.650	0.650	2,622,854
2026-06-16	0.700	0.750	0.650	0.700	0.700	5,620,793
2026-06-15	0.575	0.750	0.550	0.700	0.700	37,032,559
2026-06-12	0.500	0.589	0.500	0.575	0.575	16,818,194
2026-06-11	0.500	0.550	0.500	0.500	0.500	11,083,275
2026-06-10	0.475	0.550	0.450	0.500	0.500	15,851,847
2026-06-09	0.475	0.500	0.450	0.475	0.475	10,111,340
2026-06-08	0.475	0.500	0.450	0.475	0.475	9,906,256
2026-06-05	0.475	0.510	0.450	0.475	0.475	6,002,305
2026-06-04	0.515	0.550	0.450	0.475	0.475	7,778,396
2026-06-03	0.515	0.550	0.480	0.515	0.515	26,571,369
2026-06-02	0.515	0.550	0.480	0.515	0.515	16,924,779
2026-06-01	0.490	0.550	0.471	0.515	0.515	28,508,221
2026-05-29	0.500	0.550	0.450	0.490	0.490	19,501,172
2026-05-28	0.475	0.550	0.450	0.500	0.500	69,841,607
2026-05-27	0.475	0.550	0.400	0.475	0.475	160,671,295
2026-05-26	0.375	0.450	0.350	0.400	0.400	2,525,499
2026-05-22	0.375	0.400	0.350	0.375	0.375	1,948,497
2026-05-21	0.375	0.450	0.350	0.375	0.375	5,897,593
2026-05-20	0.375	0.400	0.340	0.340	0.340	2,131,981
2026-05-19	0.375	0.400	0.350	0.375	0.375	1,094,404
2026-05-18	0.375	0.400	0.350	0.375	0.375	4,643,032
2026-05-15	0.375	0.400	0.350	0.375	0.375	1,675,289
2026-05-14	0.375	0.450	0.350	0.375	0.375	17,613,409
2026-05-13	0.375	0.400	0.350	0.375	0.375	3,125,618
2026-05-12	0.375	0.400	0.350	0.375	0.375	5,419,510
2026-05-11	0.375	0.400	0.350	0.375	0.375	1,017,469
2026-05-08	0.375	0.400	0.350	0.375	0.375	555,875
2026-05-07	0.375	0.410	0.350	0.375	0.375	12,765,509
2026-05-06	0.390	0.400	0.350	0.375	0.375	8,363,906
2026-05-05	0.390	0.400	0.380	0.390	0.390	6,631,986

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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