Arc Mineral Royalties Ltd. (TSXV:ARO)
Canada · Delayed Price · Currency is CAD 1.000
+0.050 (5.26%)
At close: Sep 30, 2026
Arc Mineral Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 644 |
| Sep 28, 2026 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -10.38% | 25,500 |
| Sep 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 108,610 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 75,869 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 105 |
| Sep 22, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 63,397 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 14,262 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.88% | 10,586 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | 3.00% | 21,247 |
| Sep 16, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 21.95% | 61,221 |
| Sep 15, 2026 | 1.23 | 1.23 | 0.75 | 0.82 | 0.82 | -31.67% | 53,781 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 400,220 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 156,709 |
| Sep 10, 2026 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | 4.35% | 122,231 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 3,487 |
| Sep 8, 2026 | 0.90 | 1.15 | 0.90 | 1.15 | 1.15 | 47.44% | 9,500 |
| Apr 8, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 3,431 |
| Apr 7, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 1,500 |
| Apr 6, 2026 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | -12.94% | 8,418 |
| Apr 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,933 |
| Mar 31, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 1.20% | 59,344 |