Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.53	0.55	0.52	0.55	-	4.76%	714,049
Mar 24, 2026	0.53	0.55	0.50	0.53	0.53	-	714,048
Mar 23, 2026	0.53	0.55	0.50	0.53	0.53	-	1,116,956
Mar 20, 2026	0.53	0.55	0.50	0.53	0.53	-	269,562
Mar 19, 2026	0.53	0.55	0.50	0.53	0.53	-	325,453
Mar 18, 2026	0.53	0.55	0.50	0.53	0.53	-	6,066,743
Mar 17, 2026	0.55	0.55	0.50	0.53	0.53	-4.55%	7,090,995
Mar 16, 2026	0.58	0.60	0.54	0.55	0.55	-4.35%	2,758,205
Mar 13, 2026	0.58	0.60	0.55	0.58	0.58	-	678,452
Mar 12, 2026	0.58	0.60	0.55	0.58	0.58	-	1,186,957
Mar 11, 2026	0.60	0.65	0.55	0.58	0.58	-4.17%	915,114
Mar 10, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	2,056,923
Mar 9, 2026	0.65	0.70	0.60	0.63	0.63	-3.85%	1,131,854
Mar 6, 2026	0.65	0.70	0.60	0.65	0.65	-	191,391
Mar 5, 2026	0.65	0.70	0.60	0.65	0.65	-	955,552
Mar 4, 2026	0.65	0.70	0.60	0.65	0.65	-	744,664
Mar 3, 2026	0.65	0.70	0.60	0.65	0.65	-	1,838,316
Mar 2, 2026	0.63	0.70	0.55	0.65	0.65	4.00%	3,666,069
Feb 27, 2026	0.60	0.70	0.55	0.63	0.63	4.17%	6,780,920
Feb 26, 2026	0.60	0.65	0.55	0.60	0.60	-	1,575,447
Feb 25, 2026	0.60	0.65	0.55	0.60	0.60	-	594,850
Feb 24, 2026	0.60	0.65	0.56	0.60	0.60	-	5,973,333
Feb 23, 2026	0.60	0.65	0.55	0.60	0.60	-	6,882,201
Feb 20, 2026	0.60	0.65	0.55	0.60	0.60	-	2,988,820
Feb 19, 2026	0.60	0.65	0.55	0.60	0.60	-	7,970,074
Feb 18, 2026	0.60	0.65	0.55	0.60	0.60	-	814,598
Feb 17, 2026	0.58	0.65	0.55	0.60	0.60	-14.29%	4,053,760
Feb 16, 2026	0.63	0.70	0.55	0.70	0.70	12.00%	623,058
Feb 13, 2026	0.63	0.65	0.60	0.63	0.63	-	683,902
Feb 12, 2026	0.63	0.65	0.60	0.63	0.63	-	1,927,594
Feb 11, 2026	0.63	0.65	0.60	0.63	0.63	-	1,006,399
Feb 10, 2026	0.63	0.65	0.60	0.63	0.63	-	867,327
Feb 9, 2026	0.63	0.70	0.60	0.63	0.63	-	7,861,293
Feb 6, 2026	0.60	0.65	0.55	0.63	0.63	4.17%	26,483,360
Feb 5, 2026	0.60	0.65	0.55	0.60	0.60	-	1,344,122
Feb 4, 2026	0.63	0.65	0.58	0.60	0.60	-4.00%	2,472,034
Feb 3, 2026	0.63	0.65	0.60	0.63	0.63	-	2,503,325
Feb 2, 2026	0.63	0.65	0.59	0.63	0.63	-3.85%	1,014,901
Jan 30, 2026	0.65	0.70	0.60	0.65	0.65	-	2,899,340
Jan 29, 2026	0.75	0.77	0.60	0.65	0.65	-10.34%	11,709,880
Jan 28, 2026	0.75	0.80	0.70	0.73	0.73	-3.33%	4,035,672
Jan 27, 2026	0.75	0.80	0.70	0.75	0.75	-	6,127,461
Jan 26, 2026	0.70	0.75	0.65	0.75	0.75	7.14%	12,104,780
Jan 23, 2026	0.68	0.75	0.65	0.70	0.70	3.70%	18,557,780
Jan 22, 2026	0.65	0.70	0.60	0.68	0.68	3.85%	4,334,411
Jan 21, 2026	0.68	0.71	0.62	0.65	0.65	-3.70%	3,335,076
Jan 20, 2026	0.68	0.70	0.65	0.68	0.68	-	611,033
Jan 19, 2026	0.68	0.70	0.65	0.68	0.68	-	2,387,039
Jan 16, 2026	0.68	0.70	0.65	0.68	0.68	-	658,403
Jan 15, 2026	0.68	0.70	0.66	0.68	0.68	-3.57%	1,417,763