Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.38	0.40	0.38	0.40	-	6.67%	4,510
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
Apr 1, 2026	0.53	0.55	0.45	0.50	0.50	-	964,137
Mar 31, 2026	0.50	0.55	0.45	0.50	0.50	-	46,044
Mar 30, 2026	0.53	0.55	0.40	0.50	0.50	-4.76%	5,058,139
Mar 27, 2026	0.53	0.55	0.50	0.53	0.53	-	975,648
Mar 26, 2026	0.53	0.55	0.50	0.53	0.53	-	357,770
Mar 25, 2026	0.53	0.55	0.45	0.53	0.53	-	4,638,148
Mar 24, 2026	0.53	0.55	0.50	0.53	0.53	-	714,048
Mar 23, 2026	0.53	0.55	0.50	0.53	0.53	-	1,116,956
Mar 20, 2026	0.53	0.55	0.50	0.53	0.53	-	269,562
Mar 19, 2026	0.53	0.55	0.50	0.53	0.53	-	325,453
Mar 18, 2026	0.53	0.55	0.50	0.53	0.53	-	6,066,743
Mar 17, 2026	0.55	0.55	0.50	0.53	0.53	-4.55%	7,090,995
Mar 16, 2026	0.58	0.60	0.54	0.55	0.55	-4.35%	2,758,205
Mar 13, 2026	0.58	0.60	0.55	0.58	0.58	-	678,452
Mar 12, 2026	0.58	0.60	0.55	0.58	0.58	-	1,186,957