Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.33	0.33	0.31	0.31	0.31	-	42,707
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	34,834
Sep 24, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	61,601
Sep 23, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	78,779
Sep 22, 2026	0.35	0.35	0.34	0.34	0.34	4.62%	138,235
Sep 21, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	11,744
Sep 18, 2026	0.33	0.33	0.32	0.32	0.32	-	58,304
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	4,000
Sep 16, 2026	0.33	0.33	0.32	0.32	0.32	-	79,717
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	9,554
Sep 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	74,851
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.19%	10,735
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	0.74%	414
Sep 9, 2026	0.34	0.34	0.34	0.34	0.34	-	33,854
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	122,559
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	-0.74%	1,055
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-0.74%	3,549
Sep 3, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	71,764
Sep 2, 2026	0.33	0.38	0.33	0.35	0.35	6.15%	382,703
Sep 1, 2026	0.33	0.35	0.33	0.33	0.33	-1.52%	120,663
Aug 31, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	72,709
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-	16,938
Aug 27, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	96,733
Aug 26, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	149,531
Aug 25, 2026	0.39	0.39	0.35	0.35	0.35	-10.39%	58,563
Aug 24, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	31,733
Aug 21, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	59,259
Aug 20, 2026	0.42	0.42	0.33	0.37	0.37	-8.64%	154,252
Aug 17, 2026	0.32	0.41	0.32	0.41	0.41	28.57%	137,979
Aug 14, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	61,091
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	11,864
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	10,071
Aug 10, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	5,408
Aug 7, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	57,487
Aug 6, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	33,606
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	20.00%	20,400
Aug 4, 2026	0.25	0.25	0.25	0.25	0.25	4.17%	649
Aug 3, 2026	0.24	0.24	0.24	0.24	0.24	17.07%	10,000
Jul 31, 2026	0.19	0.21	0.19	0.21	0.21	7.89%	336,301
Jul 30, 2026	0.21	0.21	0.19	0.19	0.19	-11.63%	132,730
Jul 29, 2026	0.22	0.22	0.21	0.22	0.22	-	131,023
Jul 28, 2026	0.22	0.23	0.21	0.22	0.22	-4.44%	88,500
Jul 27, 2026	0.24	0.24	0.23	0.23	0.23	-6.25%	27,358
Jul 24, 2026	0.25	0.26	0.24	0.24	0.24	-4.00%	49,605
Jul 23, 2026	0.25	0.25	0.25	0.25	0.25	-	110,772
Jul 22, 2026	0.24	0.26	0.24	0.25	0.25	4.17%	42,690
Jul 21, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	14,446
Jul 20, 2026	0.25	0.25	0.25	0.25	0.25	-	139,150
Jul 17, 2026	0.25	0.25	0.25	0.25	0.25	-	7
Jul 16, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	229,701