Arkadian Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.02	0.02	0.01	0.01	-	0.71%	24,070,291
Jun 16, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	53,650,150
Jun 15, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	116,496,400
Jun 12, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	44,155,940
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-	53,394,286
Jun 10, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	72,248,980
Jun 9, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	138,316,300
Jun 8, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	50,055,793
Jun 5, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	458,461,400
Jun 4, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	44,970,500
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	36,731,760
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	78,279,420
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	217,643,200
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	136,069,800
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-	98,902,630
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-	20,319,830
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	86,745,580
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-	218,484,800
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	67,174,410
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	84,043,960
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-	56,651,980
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-	62,725,860
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	276,355,600
May 14, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	195,592,900
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	48,401,520
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	82,868,300
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-	94,315,880
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	50,225,980
May 7, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	37,535,210
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	157,219,300
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	322,291,400
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	62,151,980
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	99,972,740
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-	27,680,540
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	131,275,900
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	98,448,100
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-	42,084,560
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-	63,584,560
Apr 22, 2026	0.02	0.03	0.02	0.02	0.02	-4.55%	372,747,000
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	148,497,200
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	232,495,400
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	151,528,900
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	249,127,500
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-	146,779,100
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	36,069,170
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	173,923,300
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-	32,133,190
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	222,938,400
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	158,587,700
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	125,463,100