Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.51	0.51	0.49	0.49	0.49	-	521
Jan 7, 2026	0.51	0.52	0.47	0.49	0.49	-5.77%	41,492
Jan 6, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	3,140
Jan 5, 2026	0.52	0.55	0.50	0.55	0.55	2.83%	269,156
Jan 2, 2026	0.53	0.53	0.53	0.53	0.53	-	1,939
Dec 31, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	2,847
Dec 30, 2025	0.52	0.54	0.52	0.54	0.54	4.85%	30,097
Dec 29, 2025	0.52	0.52	0.52	0.52	0.52	-	1,650
Dec 24, 2025	0.54	0.54	0.52	0.52	0.52	-8.04%	58,227
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	3,057
Dec 22, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	163,878
Dec 19, 2025	0.57	0.57	0.55	0.55	0.55	-0.90%	43,067
Dec 18, 2025	0.58	0.58	0.56	0.56	0.56	-2.63%	86,753
Dec 17, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	78,065
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	2.61%	47,153
Dec 15, 2025	0.57	0.60	0.57	0.58	0.58	1.77%	96,096
Dec 12, 2025	0.56	0.58	0.56	0.57	0.57	1.80%	40,340
Dec 11, 2025	0.57	0.57	0.54	0.56	0.56	-2.63%	58,676
Dec 10, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	51,377
Dec 9, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	2,161
Dec 8, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	11,550
Dec 5, 2025	0.56	0.59	0.55	0.59	0.59	6.31%	55,903
Dec 4, 2025	0.57	0.59	0.56	0.56	0.56	-2.63%	8,230
Dec 3, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	12,002
Dec 2, 2025	0.56	0.57	0.55	0.55	0.55	-5.17%	50,565
Dec 1, 2025	0.58	0.58	0.56	0.58	0.58	1.75%	24,586
Nov 28, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	25,530
Nov 27, 2025	0.55	0.56	0.55	0.55	0.55	-	13,750
Nov 26, 2025	0.60	0.60	0.50	0.55	0.55	-2.65%	138,863
Nov 25, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	52,632