Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.75	0.79	0.79	0.75	0.75	-	727,847
Jul 23, 2026	0.75	0.83	0.73	0.75	0.75	-	2,577,365
Jul 22, 2026	0.78	0.82	0.70	0.75	0.75	-3.23%	1,923,736
Jul 21, 2026	0.75	0.82	0.73	0.78	0.78	3.33%	2,305,161
Jul 20, 2026	0.76	0.76	0.75	0.75	0.75	-	715,238
Jul 17, 2026	0.75	0.79	0.76	0.75	0.75	-	825,481
Jul 16, 2026	0.75	0.73	0.71	0.75	0.75	-	1,983,709
Jul 15, 2026	0.75	0.73	0.73	0.75	0.75	-	101,973
Jul 14, 2026	0.78	0.77	0.70	0.75	0.75	-3.23%	2,524,675
Jul 13, 2026	0.78	0.78	0.72	0.78	0.78	-	2,197,895
Jul 10, 2026	0.78	0.73	0.73	0.78	0.78	-	587,002
Jul 9, 2026	0.78	0.80	0.76	0.78	0.78	-	443,125
Jul 8, 2026	0.78	0.82	0.76	0.78	0.78	-	2,534,193
Jul 7, 2026	0.65	0.83	0.70	0.78	0.78	14.81%	11,054,460
Jul 6, 2026	0.65	0.68	0.65	0.68	0.68	-	3,452,640
Jul 3, 2026	0.68	0.68	0.65	0.68	0.68	-	9,283,349
Jul 2, 2026	0.65	0.68	0.65	0.68	0.68	-	6,450,026
Jul 1, 2026	0.70	0.68	0.67	0.68	0.68	-3.57%	765,174
Jun 30, 2026	0.70	0.70	0.67	0.70	0.70	-	2,293,524
Jun 29, 2026	0.70	0.71	0.65	0.70	0.70	-	8,355,767
Jun 26, 2026	0.70	0.73	0.68	0.70	0.70	-	783,585
Jun 25, 2026	0.65	0.73	0.63	0.70	0.70	7.69%	7,020,234
Jun 24, 2026	0.65	0.68	0.60	0.65	0.65	-3.70%	5,454,086
Jun 23, 2026	0.72	0.72	0.66	0.68	0.68	-12.90%	5,332,996
Jun 22, 2026	0.80	0.76	0.72	0.78	0.78	-3.13%	1,929,113
Jun 19, 2026	0.80	0.82	0.75	0.80	0.80	-	570,298
Jun 18, 2026	0.83	0.79	0.75	0.80	0.80	-3.03%	463,399
Jun 17, 2026	0.83	0.85	0.79	0.83	0.83	-	29,500
Jun 16, 2026	0.83	0.88	0.78	0.83	0.83	-	850,657
Jun 15, 2026	0.83	0.87	0.79	0.83	0.83	-	1,397,463
Jun 12, 2026	0.83	0.81	0.81	0.83	0.83	-	1,010,220
Jun 11, 2026	0.87	0.87	0.81	0.83	0.83	-2.94%	4,016,617
Jun 10, 2026	0.78	0.84	0.75	0.85	0.85	9.68%	8,050,375
Jun 9, 2026	0.75	0.87	0.76	0.78	0.78	3.33%	15,258,690
Jun 8, 2026	0.73	0.80	0.72	0.75	0.75	3.45%	5,992,077
Jun 5, 2026	0.75	0.75	0.70	0.73	0.73	-3.33%	2,153,567
Jun 4, 2026	0.75	0.76	0.72	0.75	0.75	-	3,802,576
Jun 3, 2026	0.80	0.80	0.70	0.75	0.75	-6.25%	16,598,780
Jun 2, 2026	0.77	0.82	0.75	0.80	0.80	6.67%	10,739,670
Jun 1, 2026	0.69	0.79	0.69	0.75	0.75	7.14%	8,132,521
May 29, 2026	0.71	0.71	0.68	0.70	0.70	-	1,508,022
May 28, 2026	0.72	0.72	0.68	0.70	0.70	-	1,649,379
May 27, 2026	0.70	0.73	0.68	0.70	0.70	-	4,189,472
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