Arkadian Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.01	0.02	0.01	0.01	0.01	-	12,034,120
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
Jul 16, 2026	0.01	0.02	0.01	0.01	0.01	-	167,511,378
Jul 15, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	41,132,597
Jul 14, 2026	0.02	0.02	0.01	0.02	0.02	-	28,887,639
Jul 13, 2026	0.02	0.02	0.01	0.02	0.02	-	38,997,370
Jul 10, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	18,714,520
Jul 9, 2026	0.01	0.02	0.01	0.01	0.01	-	20,159,200
Jul 8, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	25,931,908
Jul 7, 2026	0.01	0.02	0.01	0.01	0.01	-	46,359,571
Jul 6, 2026	0.02	0.02	0.01	0.01	0.01	-13.33%	69,402,416
Jul 3, 2026	0.02	0.02	0.01	0.02	0.02	-	40,991,202
Jul 2, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	27,080,256
Jul 1, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	16,378,718
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	74,055,694
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	-	9,217,468
Jun 26, 2026	0.01	0.02	0.01	0.01	0.01	-	31,157,028
Jun 25, 2026	0.01	0.02	0.01	0.01	0.01	-	103,381,608
Jun 24, 2026	0.01	0.02	0.01	0.01	0.01	-	15,343,662
Jun 23, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	50,183,603
Jun 22, 2026	0.02	0.02	0.01	0.02	0.02	-	10,379,366
Jun 19, 2026	0.02	0.02	0.01	0.02	0.02	-	45,653,570
Jun 18, 2026	0.02	0.02	0.01	0.02	0.02	-	28,601,840
Jun 17, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	86,032,750
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	-	53,394,280
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