Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 17, 2025	0.40	0.40	0.36	0.38	0.38	-	566,140
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.38	0.40	0.37	0.38	0.38	-	950,000
Dec 12, 2025	0.38	0.40	0.37	0.38	0.38	-	1,740,000
Dec 11, 2025	0.38	0.37	0.37	0.38	0.38	-	27,131
Dec 10, 2025	0.39	0.40	0.37	0.38	0.38	-	1,540,000
Dec 9, 2025	0.45	0.45	0.39	0.38	0.38	-16.67%	4,104,514
Dec 8, 2025	0.45	0.44	0.43	0.45	0.45	-	310,293
Dec 5, 2025	0.45	0.44	0.44	0.45	0.45	-	400,000
Dec 4, 2025	0.45	0.48	0.44	0.45	0.45	-	1,016,958
Dec 3, 2025	0.45	0.44	0.44	0.45	0.45	-	19,853
Dec 2, 2025	0.45	0.48	0.48	0.45	0.45	-	269,294
Dec 1, 2025	0.45	0.48	0.48	0.45	0.45	-	1,883,022