Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.72	0.73	0.68	0.70	0.70	-	5,239,710
May 22, 2026	0.73	0.75	0.67	0.70	0.70	7.69%	22,784,260
May 21, 2026	0.70	0.66	0.62	0.65	0.65	-7.14%	1,792,673
May 20, 2026	0.70	0.69	0.66	0.70	0.70	-	4,481,862
May 19, 2026	0.65	0.72	0.64	0.70	0.70	7.69%	20,395,820
May 18, 2026	0.65	0.67	0.63	0.65	0.65	-	12,123,560
May 15, 2026	0.65	0.67	0.60	0.65	0.65	-	28,064,390
May 14, 2026	0.60	0.67	0.60	0.65	0.65	8.33%	20,996,200
May 13, 2026	0.60	0.61	0.58	0.60	0.60	-	4,942,317
May 12, 2026	0.53	0.62	0.55	0.60	0.60	-	12,804,310
May 11, 2026	0.55	0.64	0.56	0.60	0.60	9.09%	58,115,500
May 8, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 7, 2026	0.55	0.59	0.50	0.55	0.55	-	4,619,192
May 6, 2026	0.55	0.57	0.52	0.55	0.55	-	592,174
May 5, 2026	0.55	0.54	0.50	0.55	0.55	-	20,476,410
May 1, 2026	0.55	0.51	0.51	0.55	0.55	-	78,616
Apr 30, 2026	0.55	0.56	0.50	0.55	0.55	-	5,589,203
Apr 29, 2026	0.55	0.53	0.50	0.55	0.55	-	1,140,000
Apr 28, 2026	0.53	0.59	0.52	0.55	0.55	4.76%	1,915,168
Apr 27, 2026	0.55	0.55	0.51	0.53	0.53	-4.55%	7,607,585
Apr 24, 2026	0.58	0.55	0.54	0.55	0.55	-4.35%	636,666
Apr 23, 2026	0.58	0.64	0.55	0.58	0.58	4.55%	919,099
Apr 22, 2026	0.55	0.59	0.55	0.55	0.55	-	8,191,000
Apr 21, 2026	0.55	0.60	0.56	0.55	0.55	-	1,535,134
Apr 20, 2026	0.58	0.57	0.54	0.55	0.55	-4.35%	3,985,032
Apr 17, 2026	0.58	0.60	0.54	0.58	0.58	-	1,599,595
Apr 16, 2026	0.58	0.63	0.51	0.58	0.58	-	4,638,320
Apr 15, 2026	0.58	0.65	0.57	0.58	0.58	-	1,765,962
Apr 14, 2026	0.55	0.63	0.55	0.58	0.58	4.55%	4,776,353
Apr 13, 2026	0.55	0.60	0.50	0.55	0.55	-	7,341,429
Apr 10, 2026	0.55	0.60	0.50	0.55	0.55	-	883,252
Apr 9, 2026	0.55	0.64	0.50	0.55	0.55	-	10,277,540
Apr 8, 2026	0.55	0.60	0.50	0.55	0.55	-	3,830,841
Apr 7, 2026	0.58	0.62	0.50	0.55	0.55	-4.35%	11,070,450
Apr 2, 2026	0.58	0.60	0.53	0.58	0.58	-	772,700
Apr 1, 2026	0.58	0.63	0.52	0.58	0.58	-	191,315
Mar 31, 2026	0.58	0.52	0.51	0.58	0.58	-	947,165
Mar 30, 2026	0.58	0.60	0.57	0.58	0.58	-	1,621,374
Mar 27, 2026	0.58	0.65	0.51	0.58	0.58	-	316,488
Mar 26, 2026	0.50	0.58	0.50	0.58	0.58	15.00%	7,180,165
Mar 25, 2026	0.50	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	0.55	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