Arc Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.61	0.65	0.55	0.57	0.57	-5.70%	2,065,518
Oct 15, 2026	0.57	0.65	0.55	0.60	0.60	-	637,380
Oct 14, 2026	0.57	0.65	0.55	0.60	0.60	-	468,496
Oct 13, 2026	0.61	0.61	0.61	0.60	0.60	-	106,726
Oct 12, 2026	0.61	0.65	0.55	0.60	0.60	-4.00%	4,071,250
Oct 9, 2026	0.63	0.65	0.60	0.63	0.63	-	637,171
Oct 8, 2026	0.61	0.65	0.60	0.63	0.63	-	2,205,046
Oct 7, 2026	0.63	0.65	0.63	0.63	0.63	-	1,035,354
Oct 6, 2026	0.63	0.63	0.60	0.63	0.63	-	686,439
Oct 5, 2026	0.60	0.65	0.59	0.63	0.63	4.17%	6,375,110
Oct 2, 2026	0.56	0.65	0.55	0.60	0.60	-	2,785,398
Oct 1, 2026	0.65	0.65	0.55	0.60	0.60	-	105,086
Sep 30, 2026	0.65	0.65	0.58	0.60	0.60	-	1,309,875
Sep 29, 2026	0.55	0.65	0.55	0.60	0.60	-	256,639
Sep 28, 2026	0.65	0.65	0.57	0.60	0.60	-4.00%	3,245,785
Sep 25, 2026	0.64	0.70	0.60	0.63	0.63	-3.85%	2,119,282
Sep 24, 2026	0.64	0.70	0.60	0.65	0.65	-	2,147,390
Sep 23, 2026	0.62	0.70	0.62	0.65	0.65	-	834,978
Sep 22, 2026	0.60	0.70	0.60	0.65	0.65	-	208,666
Sep 21, 2026	0.62	0.65	0.60	0.65	0.65	-	1,297,062
Sep 18, 2026	0.60	0.70	0.60	0.65	0.65	-	1,930,781
Sep 17, 2026	0.64	0.70	0.60	0.65	0.65	-	5,592,848
Sep 16, 2026	0.75	0.75	0.58	0.65	0.65	-7.14%	7,045,035
Sep 15, 2026	0.67	0.75	0.65	0.70	0.70	-	1,099,794
Sep 14, 2026	0.67	0.75	0.65	0.70	0.70	7.69%	2,270,806
Sep 11, 2026	0.70	0.70	0.60	0.65	0.65	-7.14%	4,584,553
Sep 10, 2026	0.70	0.75	0.66	0.70	0.70	-	1,396,776
Sep 9, 2026	0.70	0.75	0.65	0.70	0.70	-	2,249,525
Sep 8, 2026	0.65	0.75	0.64	0.70	0.70	7.69%	4,194,545
Sep 7, 2026	0.70	0.75	0.65	0.65	0.65	-7.14%	6,506,320
Sep 4, 2026	0.70	0.75	0.65	0.70	0.70	-6.67%	1,490,542
Sep 3, 2026	0.70	0.75	0.65	0.75	0.75	7.14%	665,193
Sep 2, 2026	0.69	0.70	0.65	0.70	0.70	-6.67%	1,676,303
Sep 1, 2026	0.73	0.75	0.65	0.75	0.75	3.45%	6,077,449
Aug 28, 2026	0.70	0.75	0.65	0.73	0.73	3.57%	3,841,464
Aug 27, 2026	0.70	0.75	0.65	0.70	0.70	-	1,999,862
Aug 26, 2026	0.65	0.75	0.60	0.70	0.70	7.69%	7,229,193
Aug 25, 2026	0.65	0.70	0.60	0.65	0.65	-	4,552,808
Aug 24, 2026	0.70	0.70	0.60	0.65	0.65	-	9,506,116
Aug 21, 2026	0.65	0.70	0.60	0.65	0.65	-	6,571,236
Aug 20, 2026	0.70	0.70	0.60	0.65	0.65	-3.70%	2,883,414
Aug 19, 2026	0.68	0.75	0.65	0.68	0.68	-10.00%	5,132,845
Aug 18, 2026	0.66	0.75	0.70	0.75	0.75	7.14%	8,041,990
Aug 17, 2026	0.64	0.70	0.70	0.70	0.70	16.67%	11,782,501
Aug 14, 2026	0.63	0.63	0.57	0.60	0.60	-	1,383,962
Aug 13, 2026	0.60	0.65	0.55	0.60	0.60	11.11%	2,579,572
Aug 12, 2026	0.58	0.60	0.54	0.54	0.54	-6.09%	790,235
Aug 11, 2026	0.58	0.60	0.57	0.58	0.58	-	2,469,048
Aug 10, 2026	0.55	0.60	0.50	0.58	0.58	4.55%	7,005,017
Aug 7, 2026	0.58	0.60	0.50	0.55	0.55	-4.35%	4,731,660