Arc Mineral Royalties Ltd. (TSXV:ARO)
Canada · Delayed Price · Currency is CAD 0.7500
-0.0100 (-1.32%)
Nov 9, 2026, 4:00 PM EST
Arc Mineral Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 14,705 |
| Nov 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 12,158 |
| Nov 5, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 14,062 |
| Nov 4, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 100,347 |
| Nov 3, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 1,773 |
| Nov 2, 2026 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 35,503 |
| Oct 30, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 17,160 |
| Oct 29, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 27,610 |
| Oct 28, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 90,288 |
| Oct 27, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 60,900 |
| Oct 26, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 1,847 |
| Oct 23, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 16,710 |
| Oct 22, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 67,318 |
| Oct 21, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.41% | 10,701 |
| Oct 20, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 2.33% | 60,510 |
| Oct 19, 2026 | 0.82 | 0.87 | 0.80 | 0.86 | 0.86 | 4.88% | 45,652 |
| Oct 16, 2026 | 0.84 | 0.90 | 0.82 | 0.82 | 0.82 | -2.38% | 73,009 |
| Oct 15, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 112,896 |
| Oct 14, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -3.53% | 31,003 |
| Oct 13, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 39,511 |
| Oct 8, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | - | 7,540 |
| Oct 7, 2026 | 0.94 | 1.00 | 0.89 | 0.89 | 0.89 | 4.71% | 19,159 |
| Oct 6, 2026 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | -1.16% | 20,756 |
| Oct 5, 2026 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | -4.44% | 63,827 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 33,184 |
| Oct 1, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -5.00% | 150,341 |
| 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 |