Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.70	0.75	0.65	0.70	0.70	-	5,620,793
Jun 15, 2026	0.58	0.75	0.55	0.70	0.70	21.74%	37,032,560
Jun 12, 2026	0.50	0.59	0.50	0.58	0.58	15.00%	16,818,190
Jun 11, 2026	0.50	0.55	0.50	0.50	0.50	-	11,083,270
Jun 10, 2026	0.48	0.55	0.45	0.50	0.50	5.26%	15,851,840
Jun 9, 2026	0.48	0.50	0.45	0.48	0.48	-	10,111,340
Jun 8, 2026	0.48	0.50	0.45	0.48	0.48	-	9,906,256
Jun 5, 2026	0.48	0.51	0.45	0.48	0.48	-	6,002,305
Jun 4, 2026	0.52	0.55	0.45	0.48	0.48	-7.77%	7,778,396
Jun 3, 2026	0.52	0.55	0.48	0.52	0.52	-	18,571,360
Jun 2, 2026	0.52	0.55	0.48	0.52	0.52	-	16,924,780
Jun 1, 2026	0.49	0.55	0.47	0.52	0.52	5.10%	28,508,220
May 29, 2026	0.50	0.55	0.45	0.49	0.49	-2.00%	19,501,170
May 28, 2026	0.48	0.55	0.45	0.50	0.50	5.26%	69,841,600
May 27, 2026	0.48	0.55	0.40	0.48	0.48	18.75%	128,941,200
May 26, 2026	0.38	0.45	0.35	0.40	0.40	6.67%	2,525,499
May 22, 2026	0.38	0.40	0.35	0.38	0.38	-	1,948,497
May 21, 2026	0.38	0.45	0.35	0.38	0.38	10.29%	5,897,593
May 20, 2026	0.38	0.40	0.34	0.34	0.34	-9.33%	2,131,981
May 19, 2026	0.38	0.40	0.35	0.38	0.38	-	1,094,404
May 18, 2026	0.38	0.40	0.35	0.38	0.38	-	4,643,032
May 15, 2026	0.38	0.40	0.35	0.38	0.38	-	1,675,289
May 14, 2026	0.38	0.45	0.35	0.38	0.38	-	17,613,400
May 13, 2026	0.38	0.40	0.35	0.38	0.38	-	3,125,618
May 12, 2026	0.38	0.40	0.35	0.38	0.38	-	5,419,510
May 11, 2026	0.38	0.40	0.35	0.38	0.38	-	1,017,469
May 8, 2026	0.38	0.40	0.35	0.38	0.38	-	555,875
May 7, 2026	0.38	0.41	0.35	0.38	0.38	-	12,715,500
May 6, 2026	0.39	0.40	0.35	0.38	0.38	-3.85%	5,613,906
May 5, 2026	0.39	0.40	0.38	0.39	0.39	-	6,631,986
May 1, 2026	0.39	0.40	0.38	0.39	0.39	-	9,222,508
Apr 30, 2026	0.42	0.45	0.38	0.39	0.39	-6.02%	11,679,250
Apr 29, 2026	0.42	0.45	0.37	0.42	0.42	-	13,315,680
Apr 28, 2026	0.42	0.45	0.39	0.42	0.42	-	6,545,043
Apr 27, 2026	0.43	0.45	0.38	0.42	0.42	-2.35%	7,134,005
Apr 24, 2026	0.43	0.45	0.35	0.43	0.43	-10.53%	79,012,940
Apr 23, 2026	0.48	0.50	0.45	0.48	0.48	-	6,631,029
Apr 22, 2026	0.43	0.50	0.40	0.48	0.48	11.76%	14,606,210
Apr 21, 2026	0.45	0.47	0.40	0.43	0.43	-5.56%	4,248,574
Apr 20, 2026	0.48	0.50	0.40	0.45	0.45	-10.00%	21,567,770
Apr 17, 2026	0.58	0.60	0.45	0.50	0.50	-9.09%	13,388,980
Apr 16, 2026	0.50	0.55	0.47	0.55	0.55	10.00%	14,761,120
Apr 15, 2026	0.48	0.55	0.45	0.50	0.50	5.26%	12,596,020
Apr 14, 2026	0.48	0.50	0.45	0.48	0.48	-	3,691,701
Apr 13, 2026	0.48	0.50	0.45	0.48	0.48	-	4,129,453
Apr 10, 2026	0.48	0.50	0.45	0.48	0.48	-5.00%	2,422,572
Apr 9, 2026	0.53	0.55	0.42	0.50	0.50	-4.76%	4,772,688
Apr 8, 2026	0.53	0.55	0.50	0.53	0.53	5.00%	1,025,526
Apr 7, 2026	0.50	0.55	0.45	0.50	0.50	-	999,739
Apr 2, 2026	0.50	0.55	0.45	0.50	0.50	-	16,693,660