Arc Mineral Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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