Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.38	0.39	0.34	0.37	0.37	-6.33%	130,885
Mar 19, 2026	0.42	0.42	0.37	0.40	0.40	-3.66%	83,967
Mar 18, 2026	0.44	0.45	0.41	0.41	0.41	-9.89%	46,464
Mar 17, 2026	0.41	0.48	0.40	0.46	0.46	19.74%	186,453
Mar 16, 2026	0.41	0.41	0.38	0.38	0.38	-9.52%	168,721
Mar 13, 2026	0.41	0.42	0.38	0.42	0.42	-	137,353
Mar 12, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	50,270
Mar 11, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	11,608
Mar 10, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	105,387
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	176,614
Mar 6, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	28,108
Mar 5, 2026	0.44	0.44	0.41	0.42	0.42	-3.45%	80,731
Mar 4, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	21,806
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	13,903
Mar 2, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	25,286
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	4.82%	17,162
Feb 26, 2026	0.45	0.45	0.41	0.42	0.42	-3.49%	52,279
Feb 25, 2026	0.43	0.44	0.43	0.43	0.43	-	7,009
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	75
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-7.69%	3,620
Feb 20, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	11,852
Feb 19, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	60,475
Feb 18, 2026	0.48	0.48	0.45	0.46	0.46	-7.07%	220,076
Feb 17, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	114,382
Feb 16, 2026	0.47	0.51	0.46	0.50	0.50	6.38%	176,385
Feb 13, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	256,283
Feb 12, 2026	0.46	0.48	0.46	0.47	0.47	-2.11%	50,312
Feb 11, 2026	0.46	0.48	0.46	0.48	0.48	5.56%	4,446
Feb 10, 2026	0.48	0.49	0.45	0.45	0.45	-4.26%	224,971
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	3.30%	93,138
Feb 6, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	57,998
Feb 5, 2026	0.50	0.51	0.46	0.46	0.46	-9.80%	83,326
Feb 4, 2026	0.47	0.54	0.47	0.51	0.51	8.51%	141,642
Feb 3, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	32,992
Feb 2, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	109,971
Jan 30, 2026	0.52	0.54	0.47	0.47	0.47	2.17%	92,957
Jan 29, 2026	0.46	0.50	0.46	0.46	0.46	2.22%	200,503
Jan 28, 2026	0.51	0.51	0.45	0.45	0.45	-12.62%	122,961
Jan 27, 2026	0.51	0.52	0.50	0.52	0.52	1.98%	63,236
Jan 23, 2026	0.52	0.53	0.50	0.51	0.51	-4.72%	59,017
Jan 22, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	46,261
Jan 21, 2026	0.53	0.57	0.52	0.57	0.57	5.56%	93,176
Jan 20, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	22,864
Jan 19, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	52,582
Jan 16, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	48,619
Jan 15, 2026	0.55	0.56	0.55	0.55	0.55	-	62,084
Jan 14, 2026	0.51	0.55	0.51	0.55	0.55	10.00%	91,257
Jan 13, 2026	0.54	0.54	0.50	0.50	0.50	-6.54%	104,059
Jan 12, 2026	0.54	0.54	0.53	0.54	0.54	3.88%	10,544
Jan 9, 2026	0.52	0.54	0.51	0.52	0.52	5.10%	93,504