Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.70	0.70	0.61	0.61	-	-6.15%	2,667,767
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
Jan 14, 2026	0.68	0.70	0.65	0.70	0.70	3.70%	4,944,682
Jan 13, 2026	0.68	0.70	0.65	0.68	0.68	-	2,929,727
Jan 12, 2026	0.68	0.70	0.65	0.68	0.68	-	10,569,730
Jan 9, 2026	0.68	0.70	0.65	0.68	0.68	-	4,684,001
Jan 8, 2026	0.68	0.70	0.67	0.68	0.68	-	1,359,218
Jan 7, 2026	0.75	0.80	0.65	0.68	0.68	-10.00%	6,337,239
Jan 6, 2026	0.63	0.80	0.60	0.75	0.75	20.00%	14,198,120
Jan 5, 2026	0.60	0.65	0.59	0.63	0.63	4.17%	4,832,462
Jan 2, 2026	0.58	0.65	0.55	0.60	0.60	4.35%	5,893,209
Dec 31, 2025	0.56	0.60	0.55	0.58	0.58	-	1,652,075
Dec 30, 2025	0.55	0.60	0.55	0.58	0.58	4.55%	518,564
Dec 29, 2025	0.55	0.60	0.50	0.55	0.55	-	4,035,001
Dec 24, 2025	0.55	0.55	0.50	0.55	0.55	4.76%	1,017,131
Dec 23, 2025	0.55	0.60	0.50	0.53	0.53	-4.55%	2,809,701
Dec 22, 2025	0.70	0.70	0.50	0.55	0.55	-12.00%	3,554,135
Dec 19, 2025	0.65	0.70	0.55	0.63	0.63	-3.85%	3,609,027
Dec 18, 2025	0.43	0.74	0.44	0.65	0.65	52.94%	28,900,650
Dec 17, 2025	0.43	0.44	0.40	0.43	0.43	-	2,371,125
Dec 16, 2025	0.40	0.45	0.40	0.43	0.43	13.33%	5,949,497
Dec 15, 2025	0.40	0.45	0.35	0.38	0.38	-	929,946
Dec 12, 2025	0.38	0.40	0.35	0.38	0.38	-	3,881,880
Dec 11, 2025	0.38	0.40	0.35	0.38	0.38	-	1,401,643
Dec 10, 2025	0.38	0.40	0.37	0.38	0.38	-	1,822,342
Dec 9, 2025	0.38	0.39	0.37	0.38	0.38	-	4,320,852
Dec 8, 2025	0.40	0.45	0.39	0.38	0.38	-6.25%	2,367,472
Dec 5, 2025	0.40	0.41	0.35	0.40	0.40	-	4,860,398
Dec 4, 2025	0.40	0.41	0.35	0.40	0.40	-	1,867,609
Dec 3, 2025	0.40	0.45	0.36	0.40	0.40	-	3,556,812
Dec 2, 2025	0.43	0.41	0.35	0.40	0.40	-5.88%	7,049,995
Dec 1, 2025	0.43	0.45	0.40	0.43	0.43	-	3,168,217
Nov 28, 2025	0.43	0.44	0.40	0.43	0.43	-	2,160,871
Nov 27, 2025	0.43	0.45	0.40	0.43	0.43	-	7,398,033
Nov 26, 2025	0.43	0.45	0.43	0.43	0.43	-	2,033,097
Nov 25, 2025	0.43	0.43	0.41	0.43	0.43	-5.56%	3,463,594
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-5.26%	11,512,881
Nov 21, 2025	0.48	0.49	0.46	0.48	0.48	-	206,083
Nov 20, 2025	0.48	0.46	0.45	0.48	0.48	-	118,660
Nov 19, 2025	0.48	0.50	0.45	0.48	0.48	-	601,298
Nov 18, 2025	0.48	0.50	0.45	0.48	0.48	-	7,024,265
Nov 17, 2025	0.48	0.48	0.45	0.48	0.48	-	6,149,710
Nov 14, 2025	0.48	0.50	0.47	0.48	0.48	-	6,587,460
Nov 13, 2025	0.48	0.50	0.45	0.48	0.48	-	1,384,361
Nov 12, 2025	0.48	0.50	0.47	0.48	0.48	-	1,123,386
Nov 11, 2025	0.48	0.50	0.47	0.48	0.48	-	4,518,215