Arkle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.53	0.55	0.50	0.53	0.53	-4.55%	13,096,156
Nov 5, 2026	0.58	0.57	0.53	0.55	0.55	-4.35%	1,066,002
Nov 4, 2026	0.58	0.57	0.53	0.58	0.58	-	3,099,508
Nov 3, 2026	0.60	0.58	0.54	0.58	0.58	-4.17%	1,609,799
Nov 2, 2026	0.60	0.60	0.55	0.60	0.60	-	2,010,000
Oct 30, 2026	0.60	0.56	0.56	0.60	0.60	-	718,354
Oct 29, 2026	0.60	0.56	0.56	0.60	0.60	-	6,179
Oct 28, 2026	0.60	0.64	0.56	0.60	0.60	-	276,534
Oct 27, 2026	0.55	0.64	0.58	0.60	0.60	9.09%	2,884,954
Oct 26, 2026	0.55	0.59	0.51	0.55	0.55	-	5,342,931
Oct 23, 2026	0.60	0.60	0.52	0.55	0.55	-8.33%	6,527,287
Oct 22, 2026	0.65	0.66	0.57	0.60	0.60	-7.69%	3,651,163
Oct 21, 2026	0.65	0.69	0.62	0.65	0.65	-	1,152,700
Oct 20, 2026	0.65	0.69	0.61	0.65	0.65	-	2,136,354
Oct 19, 2026	0.65	0.69	0.60	0.65	0.65	-	1,369,278
Oct 16, 2026	0.65	0.69	0.63	0.65	0.65	-	7,210,537
Oct 15, 2026	0.68	0.73	0.63	0.65	0.65	-7.14%	11,413,938
Oct 14, 2026	0.77	0.77	0.71	0.70	0.70	-6.67%	5,262,621
Oct 13, 2026	0.87	0.87	0.76	0.75	0.75	-3.23%	21,020,039
Oct 12, 2026	0.91	0.91	0.72	0.78	0.78	-8.82%	22,633,343
Oct 9, 2026	0.78	0.89	0.74	0.85	0.85	9.68%	12,377,339
Oct 8, 2026	0.80	0.81	0.76	0.78	0.78	-3.13%	3,674,461
Oct 7, 2026	0.77	0.83	0.74	0.80	0.80	6.67%	10,212,350
Oct 6, 2026	0.75	0.80	0.74	0.75	0.75	-	1,376,880
Oct 5, 2026	0.73	0.79	0.69	0.75	0.75	3.45%	6,191,059
Oct 2, 2026	0.72	0.72	0.68	0.73	0.73	-	5,793,950
Oct 1, 2026	0.73	0.73	0.68	0.73	0.73	-	2,662,271
Sep 30, 2026	0.73	0.73	0.68	0.73	0.73	-	2,670,608
Sep 29, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 28, 2026	0.68	0.72	0.68	0.73	0.73	-	4,331,961
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