Arkadian Strategic Metals Plc (AIM:AKN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0115
-0.0013 (-10.16%)
Sep 25, 2026, 4:18 PM GMT
Arkadian Strategic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 103,354,585 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,958,374 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 102,483,104 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 63,693,612 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 105,423,792 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67,559,460 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 46,888,831 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 37,577,220 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,762,541 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 273,732,380 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 145,968,176 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,706,063 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 107,416,395 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 886,693,091 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,010,558 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 19,558,100 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,375,248 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,604,166 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 193,368,380 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 119,691,578 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 339,003,233 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 304,883,246 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 155,975,056 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,357,025 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 49,448,727 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,165,792 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 39,024,031 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 42,359,630 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,559,844 |
| Aug 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 17,512,452 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,978,235 |
| Aug 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 42,150,471 |
| Aug 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 31,823,872 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 38,822,624 |
| Aug 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 20,422,691 |
| Aug 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 16,745,531 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 28,239,573 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 35,475,716 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,779,212 |
| Jul 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 17,735,254 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 16,338,424 |
| Jul 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 10,954,471 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 17,943,242 |
| Jul 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 25,224,715 |
| Jul 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 12,034,121 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 34,818,746 |
| Jul 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,354,012 |
| Jul 21, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 90,230,515 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,120,738 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 59,549,755 |