Arc Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.600	0.650	0.550	0.600	0.600	1,344,121
2026-02-04	0.625	0.650	0.576	0.600	0.600	2,472,034
2026-02-03	0.625	0.650	0.600	0.625	0.625	2,503,325
2026-02-02	0.625	0.650	0.590	0.625	0.625	1,014,901
2026-01-30	0.650	0.700	0.600	0.650	0.650	2,899,340
2026-01-29	0.750	0.770	0.600	0.650	0.650	11,709,886
2026-01-28	0.750	0.800	0.700	0.725	0.725	4,035,672
2026-01-27	0.750	0.800	0.700	0.750	0.750	6,127,461
2026-01-26	0.700	0.750	0.650	0.750	0.750	12,104,780
2026-01-23	0.675	0.750	0.650	0.700	0.700	18,557,781
2026-01-22	0.650	0.700	0.600	0.675	0.675	4,334,411
2026-01-21	0.675	0.710	0.618	0.650	0.650	3,335,075
2026-01-20	0.675	0.700	0.650	0.675	0.675	611,033
2026-01-19	0.675	0.700	0.650	0.675	0.675	2,387,039
2026-01-16	0.675	0.700	0.650	0.675	0.675	658,403
2026-01-15	0.675	0.700	0.660	0.675	0.675	1,417,763
2026-01-14	0.675	0.700	0.651	0.700	0.700	4,944,682
2026-01-13	0.675	0.700	0.650	0.675	0.675	2,929,727
2026-01-12	0.675	0.700	0.650	0.675	0.675	10,569,730
2026-01-09	0.675	0.700	0.650	0.675	0.675	4,684,001
2026-01-08	0.675	0.700	0.665	0.675	0.675	1,359,218
2026-01-07	0.750	0.800	0.650	0.675	0.675	6,337,239
2026-01-06	0.625	0.800	0.600	0.750	0.750	14,198,120
2026-01-05	0.600	0.650	0.588	0.625	0.625	4,832,462
2026-01-02	0.575	0.650	0.550	0.600	0.600	5,893,209
2025-12-31	0.575	0.600	0.550	0.575	0.575	1,264,219
2025-12-30	0.550	0.600	0.550	0.575	0.575	518,564
2025-12-29	0.550	0.600	0.500	0.550	0.550	4,035,001
2025-12-24	0.525	0.550	0.500	0.550	0.550	1,157,131
2025-12-23	0.550	0.600	0.501	0.525	0.525	2,809,701
2025-12-22	0.600	0.700	0.500	0.550	0.550	3,554,135
2025-12-19	0.650	0.700	0.550	0.625	0.625	3,609,027
2025-12-18	0.444	0.735	0.444	0.650	0.650	28,900,576
2025-12-17	0.425	0.444	0.400	0.425	0.425	2,371,125
2025-12-16	0.400	0.450	0.400	0.425	0.425	5,949,497
2025-12-15	0.400	0.450	0.350	0.375	0.375	929,946
2025-12-12	0.375	0.400	0.350	0.375	0.375	3,881,880
2025-12-11	0.375	0.400	0.350	0.375	0.375	1,401,643
2025-12-10	0.375	0.398	0.368	0.375	0.375	1,822,342
2025-12-09	0.375	0.388	0.368	0.375	0.375	4,320,852
2025-12-08	0.400	0.450	0.375	0.375	0.375	2,367,472
2025-12-05	0.400	0.410	0.350	0.400	0.400	4,860,398
2025-12-04	0.400	0.410	0.350	0.400	0.400	1,867,609
2025-12-03	0.400	0.450	0.361	0.400	0.400	3,556,812
2025-12-02	0.410	0.410	0.350	0.400	0.400	7,049,995
2025-12-01	0.425	0.450	0.400	0.425	0.425	3,168,217
2025-11-28	0.425	0.438	0.400	0.425	0.425	2,160,871
2025-11-27	0.425	0.450	0.400	0.425	0.425	7,398,033
2025-11-26	0.425	0.450	0.425	0.425	0.425	2,033,097
2025-11-25	0.425	0.433	0.400	0.425	0.425	3,465,594
2025-11-24	0.475	0.500	0.400	0.450	0.450	11,512,880
2025-11-21	0.475	0.488	0.458	0.475	0.475	206,083
2025-11-20	0.475	0.475	0.450	0.475	0.475	118,660
2025-11-19	0.475	0.500	0.450	0.475	0.475	601,298
2025-11-18	0.475	0.500	0.450	0.475	0.475	7,024,265
2025-11-17	0.475	0.475	0.450	0.475	0.475	6,149,710
2025-11-14	0.475	0.500	0.468	0.475	0.475	6,587,460
2025-11-13	0.475	0.500	0.450	0.475	0.475	1,384,361
2025-11-12	0.475	0.500	0.472	0.475	0.475	915,586
2025-11-11	0.475	0.497	0.472	0.475	0.475	4,518,215

← NewerPage 4 of 22 · 1,267 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.