Arc Minerals Limited (AIM:ARCM)
London · Delayed Price · Currency is GBP · Price in GBX 0.4750
0.00 (0.00%)
Oct 31, 2025, 4:26 PM GMT+1
Arc Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,611,252 |
| Oct 28, 2025 | 0.50 | 0.55 | 0.45 | 0.48 | 0.48 | -5.00% | 6,675,971 |
| Oct 27, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 3,947,312 |
| 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 | - | 6,556,597 |
| Oct 22, 2025 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -9.52% | 14,422,689 |
| Oct 21, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 17,951,109 |
| Oct 20, 2025 | 0.85 | 0.90 | 0.45 | 0.53 | 0.53 | -50.00% | 180,085,071 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 2,423,029 |
| Oct 16, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 1,605,544 |
| Oct 15, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 98,608 |
| Oct 14, 2025 | 1.15 | 1.20 | 1.07 | 1.10 | 1.10 | -4.35% | 2,309,746 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 5,520,159 |
| Oct 10, 2025 | 1.25 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 537,156 |
| Oct 9, 2025 | 1.27 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 1,855,358 |
| Oct 8, 2025 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 19,502,506 |
| Oct 7, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,389,849 |
| Oct 6, 2025 | 1.23 | 1.30 | 1.15 | 1.25 | 1.25 | 1.63% | 2,213,428 |
| Oct 3, 2025 | 1.20 | 1.29 | 1.15 | 1.23 | 1.23 | 2.50% | 3,881,192 |
| Oct 2, 2025 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | - | 1,081,336 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 3,893,240 |
| Sep 30, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 13.64% | 8,377,632 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 457,202 |
| Sep 26, 2025 | 1.08 | 1.15 | 1.00 | 1.10 | 1.10 | 1.85% | 4,504,325 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -6.09% | 12,221,236 |
| Sep 24, 2025 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 2,105,785 |
| Sep 23, 2025 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 3,270,855 |
| Sep 22, 2025 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 1.77% | 3,450,522 |
| Sep 19, 2025 | 1.08 | 1.15 | 1.05 | 1.13 | 1.13 | 4.63% | 7,747,545 |
| Sep 18, 2025 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | 2.86% | 1,870,941 |
| Sep 17, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 1,928,954 |
| Sep 16, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | - | 220,328 |
| Sep 15, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 771,146 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 5,537,180 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 2,658,954 |
| Sep 10, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 5,288,629 |
| Sep 9, 2025 | 1.02 | 1.19 | 1.00 | 1.15 | 1.15 | 12.75% | 6,272,384 |
| 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 |