Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	0.50	0.55	0.49	0.48	0.48	-5.00%	5,178,818
Nov 7, 2025	0.50	0.55	0.45	0.50	0.50	-	3,425,818
Nov 6, 2025	0.50	0.55	0.49	0.50	0.50	-	1,857,395
Nov 5, 2025	0.48	0.52	0.48	0.50	0.50	5.26%	7,626,376
Nov 4, 2025	0.50	0.50	0.48	0.48	0.48	-	5,397,603
Nov 3, 2025	0.48	0.50	0.48	0.48	0.48	-	8,263,720
Oct 31, 2025	0.48	0.50	0.45	0.48	0.48	-	1,005,306
Oct 30, 2025	0.48	0.50	0.48	0.48	0.48	-	3,423,650
Oct 29, 2025	0.48	0.50	0.48	0.48	0.48	-	2,537,242
Oct 28, 2025	0.50	0.55	0.45	0.48	0.48	-5.00%	6,523,490
Oct 27, 2025	0.50	0.55	0.45	0.50	0.50	-	3,698,482
Oct 24, 2025	0.48	0.52	0.45	0.50	0.50	5.26%	5,230,877
Oct 23, 2025	0.48	0.50	0.45	0.48	0.48	-	6,535,884
Oct 22, 2025	0.53	0.55	0.48	0.48	0.48	-9.52%	14,422,680
Oct 21, 2025	0.53	0.55	0.50	0.53	0.53	-	17,951,100