Arkadian Strategic Metals Plc (AIM:AKN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 9.00
+0.50 (5.88%)
Nov 6, 2026, 3:58 PM GMT
Arkadian Strategic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.11 | 9.00 | 8.00 | 9.00 | 9.00 | 5.88% | 32,065 |
| Nov 5, 2026 | 9.50 | 9.70 | 8.00 | 8.50 | 8.50 | -10.53% | 73,350 |
| Nov 4, 2026 | 10.50 | 11.00 | 9.00 | 9.50 | 9.50 | -9.52% | 64,804 |
| Nov 3, 2026 | 10.50 | 10.28 | 10.00 | 10.50 | 10.50 | - | 7,779 |
| Nov 2, 2026 | 10.50 | 10.30 | 10.00 | 10.50 | 10.50 | - | 5,364 |
| Oct 30, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 16,941 |
| Oct 29, 2026 | 10.50 | 10.41 | 10.00 | 10.50 | 10.50 | - | 6,037 |
| Oct 28, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 61,785 |
| Oct 27, 2026 | 12.50 | 11.80 | 10.00 | 10.50 | 10.50 | -22.22% | 40,239 |
| Oct 26, 2026 | 13.50 | 16.50 | 12.15 | 13.50 | 13.50 | - | 17,787 |
| Oct 23, 2026 | 13.50 | 16.50 | 12.00 | 13.50 | 13.50 | - | 82,100 |
| Oct 22, 2026 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 19,013 |
| Oct 21, 2026 | 13.50 | 16.35 | 12.15 | 13.50 | 13.50 | - | 24,954 |
| Oct 20, 2026 | 11.25 | 15.00 | 10.20 | 13.50 | 13.50 | 12.50% | 79,723 |
| Oct 19, 2026 | 11.25 | 13.50 | 10.50 | 12.00 | 12.00 | 14.29% | 90,014 |
| Oct 16, 2026 | 11.25 | 12.00 | 10.50 | 10.50 | 10.50 | - | 47,321 |
| Oct 15, 2026 | 12.00 | 13.50 | 10.50 | 10.50 | 10.50 | -12.50% | 90,031 |
| Oct 14, 2026 | 12.00 | 13.50 | 10.50 | 12.00 | 12.00 | - | 43,478 |
| Oct 13, 2026 | 12.75 | 13.50 | 10.50 | 12.00 | 12.00 | - | 115,814 |
| Oct 12, 2026 | 12.75 | 13.50 | 11.40 | 12.00 | 12.00 | - | 72,668 |
| Oct 9, 2026 | 14.25 | 15.00 | 11.40 | 12.00 | 12.00 | -20.00% | 182,311 |
| Oct 8, 2026 | 15.75 | 16.50 | 13.95 | 15.00 | 15.00 | - | 135,095 |
| Oct 7, 2026 | 15.75 | 16.50 | 15.00 | 15.00 | 15.00 | - | 35,693 |
| Oct 6, 2026 | 15.75 | 16.50 | 13.50 | 15.00 | 15.00 | - | 91,912 |
| Oct 5, 2026 | 17.25 | 18.00 | 15.00 | 15.00 | 15.00 | -9.09% | 28,133 |
| Oct 2, 2026 | 17.25 | 18.00 | 16.50 | 16.50 | 16.50 | - | 27,784 |
| Oct 1, 2026 | 17.25 | 18.00 | 16.50 | 16.50 | 16.50 | - | 26,774 |
| Sep 30, 2026 | 18.00 | 19.50 | 15.15 | 16.50 | 16.50 | -8.33% | 54,873 |
| Sep 29, 2026 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | - | 30,653 |
| Sep 28, 2026 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | - | 39,208 |
| Sep 25, 2026 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | - | 68,903 |
| Sep 24, 2026 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | - | 25,972 |
| Sep 23, 2026 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | 9.09% | 68,322 |
| Sep 22, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 42,462 |
| Sep 21, 2026 | 15.75 | 19.50 | 15.00 | 16.50 | 16.50 | 10.00% | 70,282 |
| Sep 18, 2026 | 15.00 | 16.50 | 13.50 | 15.00 | 15.00 | - | 45,039 |
| Sep 17, 2026 | 14.25 | 16.50 | 13.50 | 15.00 | 15.00 | 11.11% | 31,259 |
| Sep 16, 2026 | 14.25 | 15.00 | 13.50 | 13.50 | 13.50 | - | 25,051 |
| Sep 15, 2026 | 14.25 | 15.00 | 13.65 | 13.50 | 13.50 | - | 7,841 |
| Sep 14, 2026 | 16.50 | 16.50 | 13.50 | 13.50 | 13.50 | -18.18% | 182,488 |
| Sep 11, 2026 | 15.75 | 18.00 | 15.00 | 16.50 | 16.50 | 10.00% | 97,312 |
| Sep 10, 2026 | 15.75 | 16.50 | 15.00 | 15.00 | 15.00 | - | 21,137 |
| Sep 9, 2026 | 17.25 | 19.50 | 15.00 | 15.00 | 15.00 | -9.09% | 71,610 |
| Sep 8, 2026 | 15.00 | 21.00 | 13.50 | 16.50 | 16.50 | 10.00% | 591,128 |
| Sep 7, 2026 | 15.75 | 17.40 | 13.50 | 15.00 | 15.00 | - | 73,340 |
| Sep 4, 2026 | 16.50 | 18.00 | 15.00 | 15.00 | 15.00 | -9.09% | 13,038 |
| Sep 3, 2026 | 17.25 | 19.50 | 15.00 | 16.50 | 16.50 | - | 22,250 |
| Sep 2, 2026 | 17.25 | 19.35 | 16.20 | 16.50 | 16.50 | - | 16,402 |
| Sep 1, 2026 | 16.50 | 19.50 | 15.00 | 16.50 | 16.50 | - | 128,912 |
| Aug 28, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 79,794 |