Arc Minerals Limited (AIM:ARCM)
London · Delayed Price · Currency is GBP · Price in GBX 1.145
+0.120 (11.71%)
Sep 9, 2025, 2:41 PM GMT+1
Arc Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 717,840 |
| Sep 8, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 3,536,579 |
| Sep 5, 2025 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 2,549,134 |
| Sep 4, 2025 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 1,013,839 |
| Sep 3, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 1,347,042 |
| Sep 2, 2025 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -4.76% | 1,673,042 |
| Sep 1, 2025 | 1.00 | 1.10 | 0.95 | 1.05 | 1.05 | 7.69% | 6,035,238 |
| Aug 29, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | - | 621,437 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | - | 973,802 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | - | 2,357,350 |
| Aug 26, 2025 | 0.97 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 1,545,731 |
| Aug 22, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | - | 1,143,782 |
| Aug 21, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 2.56% | 1,616,005 |
| Aug 20, 2025 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 859,700 |
| Aug 19, 2025 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | - | 610,464 |
| Aug 18, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | - | 1,325,999 |
| Aug 15, 2025 | 0.94 | 1.12 | 0.93 | 1.00 | 1.00 | 5.26% | 7,864,763 |
| Aug 14, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 720,608 |
| Aug 13, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | - | 3,547,952 |
| Aug 12, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | - | 1,103,678 |
| Aug 11, 2025 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | -2.56% | 4,402,027 |
| Aug 8, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | - | 157,730 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | - | 399,062 |
| Aug 6, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.63% | 248,815 |
| Aug 5, 2025 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,454,636 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.56% | 2,044,825 |
| Aug 1, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 7,049,173 |
| Jul 31, 2025 | 1.01 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,827,303 |
| Jul 30, 2025 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -1.96% | 3,128,846 |
| Jul 29, 2025 | 1.10 | 1.10 | 0.96 | 1.02 | 1.02 | -2.86% | 453,263 |
| Jul 28, 2025 | 1.01 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,188,495 |
| Jul 25, 2025 | 1.01 | 1.10 | 0.98 | 1.05 | 1.05 | 2.94% | 3,330,348 |
| Jul 24, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 1,593,722 |
| Jul 23, 2025 | 1.07 | 1.10 | 0.96 | 1.02 | 1.02 | 2.00% | 3,407,688 |
| Jul 22, 2025 | 0.97 | 1.05 | 0.92 | 1.00 | 1.00 | 5.26% | 2,418,275 |
| Jul 21, 2025 | 1.05 | 1.10 | 0.90 | 0.95 | 0.95 | -12.04% | 16,221,674 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.00 | 1.08 | 1.08 | -4.42% | 3,903,110 |
| Jul 17, 2025 | 1.16 | 1.25 | 1.10 | 1.13 | 1.13 | -5.83% | 4,041,138 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.16 | 1.20 | 1.20 | - | 2,544,197 |
| Jul 15, 2025 | 1.05 | 1.25 | 1.05 | 1.20 | 1.20 | 11.11% | 17,706,918 |
| Jul 14, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 3,107,634 |
| Jul 11, 2025 | 1.00 | 1.09 | 0.96 | 1.05 | 1.05 | 7.69% | 7,676,784 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 1,309,017 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 3,316,342 |
| Jul 8, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 473,831 |
| Jul 7, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 3,378,619 |
| Jul 4, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,952,213 |
| Jul 3, 2025 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 4.62% | 4,084,999 |
| Jul 2, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,057,861 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 4,022,145 |