Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.32	0.33	0.32	0.33	-	-	20,888
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
Apr 28, 2026	0.35	0.35	0.33	0.34	0.34	-	59,373
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Apr 24, 2026	0.34	0.34	0.33	0.34	0.34	-	110,537
Apr 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.19%	61,002
Apr 22, 2026	0.35	0.35	0.34	0.34	0.34	0.74%	39,886
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-	37,725
Apr 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.23%	69,382
Apr 17, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	51,065
Apr 16, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	9,475
Apr 15, 2026	0.37	0.37	0.36	0.37	0.37	5.71%	67,342
Apr 14, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	33,508
Apr 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	47,341
Apr 10, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	21,127
Apr 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	79,514
Apr 8, 2026	0.38	0.39	0.35	0.35	0.35	-12.66%	157,220
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	12,500
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	3.80%	3,993
Apr 1, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	10,007
Mar 31, 2026	0.38	0.39	0.38	0.38	0.38	-	14,405
Mar 30, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	16,251
Mar 27, 2026	0.37	0.41	0.37	0.41	0.41	-	23,894
Mar 26, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	25,612
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	3,142
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	15,551
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