Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.70	0.70	0.60	0.65	0.65	-	1,838,316
Mar 2, 2026	0.55	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	0.65	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	0.61	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%	604,102
Feb 13, 2026	0.63	0.65	0.60	0.63	0.63	-	683,903
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	0.62	0.65	0.60	0.63	0.63	-	867,328
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
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