Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.54	0.54	0.50	0.50	-	-8.73%	2,322,311
Mar 2, 2026	0.55	0.55	0.50	0.55	0.55	4.76%	9,021,129
Feb 27, 2026	0.53	0.53	0.50	0.53	0.53	-	4,064,258
Feb 26, 2026	0.58	0.56	0.52	0.53	0.53	-	7,937,107
Feb 25, 2026	0.53	0.55	0.51	0.53	0.53	3.96%	8,917,549
Feb 24, 2026	0.51	0.53	0.48	0.51	0.51	-	19,358,470
Feb 23, 2026	0.51	0.53	0.49	0.51	0.51	2.02%	2,635,948
Feb 20, 2026	0.53	0.51	0.47	0.50	0.50	-5.71%	13,990,720
Feb 19, 2026	0.53	0.50	0.50	0.53	0.53	-	241,157
Feb 18, 2026	0.53	0.52	0.50	0.53	0.53	-	1,885,136
Feb 17, 2026	0.51	0.52	0.50	0.53	0.53	2.94%	12,940,140
Feb 16, 2026	0.48	0.50	0.48	0.51	0.51	7.37%	5,298,824
Feb 13, 2026	0.47	0.50	0.47	0.48	0.48	-	2,601,898
Feb 12, 2026	0.48	0.50	0.50	0.48	0.48	-	404,068
Feb 11, 2026	0.46	0.50	0.46	0.48	0.48	-	7,300,000
Feb 10, 2026	0.45	0.49	0.45	0.48	0.48	-	3,416,027
Feb 9, 2026	0.44	0.49	0.42	0.48	0.48	6.74%	28,876,089
Feb 6, 2026	0.45	0.43	0.42	0.45	0.45	-	14,568,330
Feb 5, 2026	0.49	0.50	0.45	0.45	0.45	-8.25%	4,555,573
Feb 4, 2026	0.50	0.50	0.45	0.49	0.49	-3.00%	1,703,451
Feb 3, 2026	0.50	0.51	0.48	0.50	0.50	-	9,498,811
Feb 2, 2026	0.50	0.52	0.49	0.50	0.50	-	1,382,105
Jan 30, 2026	0.45	0.52	0.44	0.50	0.50	12.36%	13,850,170
Jan 29, 2026	0.48	0.54	0.40	0.45	0.45	-15.24%	53,137,176
Jan 28, 2026	0.53	0.46	0.46	0.53	0.53	-	180,219
Jan 27, 2026	0.55	0.52	0.46	0.53	0.53	-4.55%	1,476,133
Jan 26, 2026	0.48	0.64	0.48	0.55	0.55	22.22%	11,613,934
Jan 23, 2026	0.45	0.44	0.44	0.45	0.45	-	48,276
Jan 22, 2026	0.44	0.48	0.44	0.45	0.45	-	1,525,176
Jan 21, 2026	0.45	0.50	0.43	0.45	0.45	-	603,528
Jan 20, 2026	0.45	0.43	0.43	0.45	0.45	-	312,568
Jan 19, 2026	0.45	0.49	0.43	0.45	0.45	-	476,169
Jan 16, 2026	0.45	0.47	0.43	0.45	0.45	-	740,000
Jan 15, 2026	0.45	0.50	0.42	0.45	0.45	-	1,378,033
Jan 14, 2026	0.45	0.47	0.42	0.45	0.45	-	1,287,472
Jan 13, 2026	0.40	0.49	0.42	0.45	0.45	12.50%	3,987,902
Jan 12, 2026	0.37	0.43	0.37	0.40	0.40	-	150,540
Jan 9, 2026	0.40	0.42	0.37	0.40	0.40	-	2,676,651
Jan 8, 2026	0.40	0.42	0.37	0.40	0.40	-	658,430
Jan 7, 2026	0.40	0.42	0.38	0.40	0.40	-	1,254,467
Jan 6, 2026	0.40	0.38	0.38	0.40	0.40	-	97,085
Jan 5, 2026	0.40	0.44	0.38	0.40	0.40	-	2,667,072
Jan 2, 2026	0.40	0.44	0.44	0.40	0.40	-	1,000
Dec 31, 2025	0.40	0.43	0.38	0.40	0.40	-	2,710,000
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 24, 2025	0.40	0.43	0.43	0.40	0.40	-	692,320
Dec 23, 2025	0.40	0.43	0.41	0.40	0.40	-	1,300,000
Dec 22, 2025	0.38	0.44	0.40	0.40	0.40	6.67%	6,611,975
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-