Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.47	0.53	0.47	0.50	0.50	-	2,503,596
Mar 24, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	1,100,000
Mar 23, 2026	0.50	0.55	0.45	0.53	0.53	-4.55%	6,892,060
Mar 20, 2026	0.60	0.60	0.51	0.55	0.55	-8.33%	1,378,050
Mar 19, 2026	0.60	0.60	0.56	0.60	0.60	-	593,256
Mar 18, 2026	0.63	0.63	0.57	0.60	0.60	-4.00%	2,197,539
Mar 17, 2026	0.65	0.63	0.57	0.63	0.63	-3.85%	4,347,158
Mar 16, 2026	0.68	0.68	0.61	0.65	0.65	-3.70%	7,584,418
Mar 13, 2026	0.65	0.73	0.64	0.68	0.68	3.85%	17,868,110
Mar 12, 2026	0.60	0.68	0.60	0.65	0.65	8.33%	15,143,670
Mar 11, 2026	0.63	0.73	0.58	0.60	0.60	-4.00%	30,238,530
Mar 10, 2026	0.55	0.70	0.55	0.63	0.63	7.76%	11,365,650
Mar 9, 2026	0.55	0.58	0.50	0.58	0.58	5.45%	3,783,943
Mar 6, 2026	0.55	0.59	0.55	0.55	0.55	-	4,386,157
Mar 5, 2026	0.55	0.60	0.52	0.55	0.55	-	13,495,130
Mar 4, 2026	0.55	0.55	0.50	0.55	0.55	-	3,403,395
Mar 3, 2026	0.55	0.54	0.50	0.55	0.55	-	2,153,044
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	0.51	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	0.48	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	0.47	0.50	0.46	0.48	0.48	-	7,300,000
Feb 10, 2026	0.48	0.50	0.45	0.48	0.48	-	7,416,027
Feb 9, 2026	0.45	0.49	0.42	0.48	0.48	6.74%	28,876,080
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%	17,850,170
Jan 29, 2026	0.45	0.54	0.40	0.45	0.45	-15.24%	58,637,170
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	0.45	0.64	0.48	0.55	0.55	22.22%	11,613,930
Jan 23, 2026	0.45	0.44	0.44	0.45	0.45	-	48,276
Jan 22, 2026	0.45	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