Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.70	0.73	0.68	0.73	0.73	-3.33%	1,494,508
Sep 24, 2026	0.72	0.75	0.72	0.75	0.75	3.45%	1,708,391
Sep 23, 2026	0.73	0.73	0.70	0.73	0.73	-	6,090,140
Sep 22, 2026	0.73	0.73	0.69	0.73	0.73	-9.38%	1,250,439
Sep 21, 2026	0.73	0.80	0.80	0.80	0.80	10.34%	2,237,227
Sep 18, 2026	0.74	0.77	0.68	0.73	0.73	3.57%	4,266,675
Sep 17, 2026	0.66	0.74	0.66	0.70	0.70	3.70%	3,297,808
Sep 16, 2026	0.68	0.68	0.68	0.68	0.68	-	1,636,807
Sep 15, 2026	0.68	0.70	0.60	0.68	0.68	-	720,223
Sep 14, 2026	0.68	0.73	0.63	0.68	0.68	3.85%	4,685,934
Sep 11, 2026	0.65	0.66	0.63	0.65	0.65	-	1,760,000
Sep 10, 2026	0.65	0.68	0.63	0.65	0.65	-	1,503,117
Sep 9, 2026	0.68	0.68	0.60	0.65	0.65	-7.14%	7,339,523
Sep 8, 2026	0.70	0.74	0.66	0.70	0.70	-12.50%	5,556,306
Sep 7, 2026	0.70	0.80	0.68	0.80	0.80	14.29%	1,272,965
Sep 4, 2026	0.70	0.72	0.68	0.70	0.70	-	528,526
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 2, 2026	0.72	0.72	0.70	0.70	0.70	-	907,301
Sep 1, 2026	0.70	0.72	0.70	0.70	0.70	-	154,402
Aug 28, 2026	0.73	0.73	0.69	0.70	0.70	-3.45%	1,733,117
Aug 27, 2026	0.73	0.69	0.69	0.73	0.73	-	389
Aug 26, 2026	0.73	0.75	0.75	0.73	0.73	-	59,000
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Aug 24, 2026	0.73	0.73	0.73	0.73	0.73	-	261,168
Aug 21, 2026	0.73	0.73	0.68	0.73	0.73	-	1,933,697
Aug 20, 2026	0.71	0.71	0.68	0.73	0.73	-3.33%	242,518
Aug 19, 2026	0.70	0.73	0.66	0.75	0.75	-	7,894,286
Aug 18, 2026	0.70	0.73	0.70	0.75	0.75	-	750,000
Aug 17, 2026	0.74	0.74	0.70	0.75	0.75	-	184,283
Aug 14, 2026	0.72	0.79	0.70	0.75	0.75	-	3,878,595
Aug 13, 2026	0.70	0.73	0.70	0.75	0.75	-	2,433,325
Aug 12, 2026	0.73	0.73	0.73	0.75	0.75	-	53,782
Aug 11, 2026	0.70	0.73	0.70	0.75	0.75	-	981,016
Aug 10, 2026	0.73	0.75	0.69	0.75	0.75	3.45%	15,086,109
Aug 7, 2026	0.70	0.70	0.69	0.73	0.73	3.57%	859,018
Aug 6, 2026	0.70	0.74	0.69	0.70	0.70	-	1,000,220
Aug 5, 2026	0.70	0.74	0.65	0.70	0.70	-	4,552,770
Aug 4, 2026	0.70	0.68	0.68	0.70	0.70	-	440,000
Aug 3, 2026	0.70	0.73	0.66	0.70	0.70	-	1,879,981
Jul 31, 2026	0.70	0.66	0.66	0.70	0.70	-	171,528
Jul 30, 2026	0.70	0.67	0.66	0.70	0.70	-	1,166,327
Jul 29, 2026	0.75	0.71	0.68	0.70	0.70	-6.67%	2,111,440
Jul 28, 2026	0.75	0.73	0.71	0.75	0.75	-	1,944,882
Jul 27, 2026	0.75	0.77	0.72	0.75	0.75	-	3,358,537
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