Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	28,904
Jul 8, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	10,400
Jul 7, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	35,759
Jul 6, 2026	0.27	0.27	0.27	0.27	0.27	-	11,047
Jul 3, 2026	0.26	0.27	0.26	0.27	0.27	-	13,905
Jul 2, 2026	0.27	0.27	0.27	0.27	0.27	3.92%	5,977
Jul 1, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	4,750
Jun 30, 2026	0.25	0.26	0.25	0.25	0.25	-5.66%	18,491
Jun 29, 2026	0.27	0.27	0.25	0.27	0.27	1.92%	253,539
Jun 26, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	104,831
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-	26,118
Jun 24, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	94,402
Jun 23, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	31,310
Jun 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	66,957
Jun 19, 2026	0.31	0.31	0.30	0.31	0.31	-	327,648
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	515
Jun 17, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	73,701
Jun 16, 2026	0.36	0.36	0.33	0.33	0.33	1.56%	11,010
Jun 15, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	2,447
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	10,000
Jun 11, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	17,335
Jun 10, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	54,602
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	7
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-0.75%	23,202
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	0.76%	490
Jun 3, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	28,084
Jun 2, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	128,520
Jun 1, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	138,907
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	36,199
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-	74,000
May 27, 2026	0.32	0.34	0.32	0.32	0.32	-3.03%	76,570
May 26, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	18,653
May 25, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	87,435
May 22, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	25,697
May 21, 2026	0.32	0.38	0.31	0.33	0.33	1.56%	139,591
May 19, 2026	0.33	0.35	0.31	0.32	0.32	3.23%	78,149
May 18, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	121,792
May 15, 2026	0.33	0.33	0.32	0.33	0.33	-	40,586
May 14, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	32,668
May 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	11,844
May 12, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	6,949
May 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	10,216
May 8, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	80,463
May 7, 2026	0.34	0.35	0.32	0.32	0.32	-3.08%	166,692
May 6, 2026	0.33	0.33	0.32	0.33	0.33	-7.14%	52,447
May 5, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	4,900
May 4, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	56,186
May 1, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	31,449
Apr 30, 2026	0.32	0.34	0.30	0.34	0.34	6.25%	362,765
Apr 29, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	54,890