Arcadia Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.05	0.05	0.05	0.05	0.05	-	670
May 26, 2026	0.05	0.05	0.05	0.05	0.05	-12.28%	182,832
May 25, 2026	0.06	0.06	0.06	0.06	0.06	-	87,719
May 19, 2026	0.05	0.06	0.05	0.06	0.06	7.55%	223,708
May 18, 2026	0.05	0.05	0.05	0.05	0.05	6.00%	751,625
May 15, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	603,922
May 14, 2026	0.05	0.05	0.05	0.05	0.05	-2.00%	20,000
May 13, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	297,168
May 12, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	110,000
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	60,085
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	188,691
May 4, 2026	0.05	0.05	0.04	0.04	0.04	-13.73%	272,794
Apr 29, 2026	0.04	0.06	0.04	0.05	0.05	45.71%	2,048,897
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	58,031
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-10.81%	53,839
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	1,618,791
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	11,015
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	10.00%	164,887
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-	11,655
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	2,330
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	378
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	50,000
Apr 2, 2026	0.04	0.05	0.04	0.04	0.04	33.33%	1,771,053
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-1.64%	815,393
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	1.67%	7,743
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	8,552
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	96,364
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	66,354
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	68,774
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	10.71%	383,967
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	12.00%	300,000
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	37,571
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	62,000
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	20,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	198,300
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	2,387
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	6,501
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	257,503
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	4,845,035
Feb 17, 2026	0.04	0.04	0.03	0.03	0.03	-4.23%	1,001
Feb 11, 2026	0.03	0.04	0.03	0.04	0.04	-1.39%	29,823
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	555
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	200,000
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	65,000
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	14,829
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	40,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	70,632
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	149,734
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	-	110,197