Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
14/05/2024 1.83p 1.88p 1.78p 1.78p 8980232
13/05/2024 1.78p 1.87p 1.77p 1.83p 14231664
10/05/2024 1.73p 1.88p 1.73p 1.78p 8949243
09/05/2024 1.78p 1.78p 1.71p 1.73p 5415555
08/05/2024 1.83p 1.90p 1.75p 1.78p 17703522
07/05/2024 1.68p 1.89p 1.68p 1.83p 47218000
03/05/2024 1.65p 1.73p 1.63p 1.68p 24003551
02/05/2024 1.75p 1.80p 1.60p 1.65p 24942856
01/05/2024 1.75p 1.78p 1.73p 1.75p 4098635
30/04/2024 1.78p 1.80p 1.70p 1.75p 20513980
29/04/2024 1.70p 1.82p 1.68p 1.78p 15018968
26/04/2024 1.68p 1.72p 1.61p 1.70p 14208120
25/04/2024 1.68p 1.70p 1.57p 1.57p 4758961
24/04/2024 1.73p 1.73p 1.68p 1.68p 2949944
23/04/2024 1.70p 1.73p 1.68p 1.73p 2734976
22/04/2024 1.73p 1.73p 1.66p 1.70p 4259548
19/04/2024 1.65p 1.74p 1.63p 1.73p 16510634
18/04/2024 1.68p 1.68p 1.63p 1.65p 2206589
17/04/2024 1.68p 1.69p 1.62p 1.68p 8928725
16/04/2024 1.73p 1.73p 1.65p 1.68p 7806277
15/04/2024 1.78p 1.78p 1.70p 1.73p 5888903
12/04/2024 1.78p 1.80p 1.76p 1.78p 2640658
11/04/2024 1.80p 1.82p 1.75p 1.78p 7264206
10/04/2024 1.83p 1.85p 1.80p 1.80p 5078372
09/04/2024 1.85p 1.90p 1.80p 1.83p 8076854
08/04/2024 1.80p 1.92p 1.78p 1.85p 31637720
05/04/2024 1.80p 1.80p 1.76p 1.80p 6144639
04/04/2024 1.83p 1.85p 1.75p 1.80p 4609463
03/04/2024 1.70p 1.83p 1.65p 1.83p 13546290
02/04/2024 1.68p 1.75p 1.65p 1.68p 11618677
28/03/2024 1.73p 1.74p 1.67p 1.68p 7161799
27/03/2024 1.78p 1.78p 1.70p 1.73p 26235110
26/03/2024 1.78p 1.83p 1.77p 1.78p 20541818
25/03/2024 1.78p 1.80p 1.75p 1.78p 35370072
22/03/2024 1.75p 1.80p 1.75p 1.78p 12804416
21/03/2024 1.78p 1.78p 1.70p 1.75p 11152603
20/03/2024 1.78p 1.78p 1.78p 1.78p 2171713
19/03/2024 1.78p 1.80p 1.70p 1.78p 8812015
18/03/2024 1.85p 1.85p 1.74p 1.78p 8929294
15/03/2024 1.80p 1.89p 1.79p 1.85p 12961488
14/03/2024 1.73p 1.85p 1.73p 1.80p 8605531
13/03/2024 1.78p 1.80p 1.73p 1.73p 11027181
12/03/2024 1.80p 1.85p 1.73p 1.78p 42103564
11/03/2024 1.93p 1.99p 1.88p 1.90p 9828631
08/03/2024 1.85p 1.94p 1.83p 1.90p 31374180
07/03/2024 1.98p 1.99p 1.81p 1.84p 33336296
06/03/2024 2.05p 2.07p 1.92p 1.98p 6241905
05/03/2024 2.08p 2.09p 2.00p 2.05p 8284060
04/03/2024 2.10p 2.14p 2.05p 2.08p 3762767
01/03/2024 2.23p 2.23p 2.03p 2.10p 23129264
29/02/2024 2.28p 2.34p 2.21p 2.23p 4076402
28/02/2024 2.30p 2.32p 2.26p 2.28p 1907015
27/02/2024 2.33p 2.33p 2.27p 2.30p 2419848
26/02/2024 2.28p 2.50p 2.26p 2.33p 7943660
23/02/2024 2.28p 2.30p 2.25p 2.30p 3064735
22/02/2024 2.33p 2.34p 2.25p 2.28p 2022085
21/02/2024 2.38p 2.38p 2.31p 2.33p 2224631
20/02/2024 2.38p 2.40p 2.35p 2.38p 2412137
19/02/2024 2.35p 2.49p 2.33p 2.38p 7105071
16/02/2024 2.30p 2.39p 2.26p 2.35p 9204643
15/02/2024 2.33p 2.35p 2.28p 2.30p 2587645
14/02/2024 2.33p 2.34p 2.30p 2.33p 1578929
13/02/2024 2.33p 2.40p 2.30p 2.33p 2962874
12/02/2024 2.25p 2.34p 2.25p 2.33p 1894984
09/02/2024 2.30p 2.46p 2.25p 2.28p 11025698
08/02/2024 2.38p 2.40p 2.31p 2.33p 5257068
07/02/2024 2.38p 2.45p 2.35p 2.38p 9290521
06/02/2024 2.43p 2.43p 2.35p 2.38p 13380705
05/02/2024 2.43p 2.45p 2.41p 2.43p 2535469
02/02/2024 2.45p 2.50p 2.41p 2.50p 3770392
01/02/2024 2.53p 2.55p 2.43p 2.45p 3002289
31/01/2024 2.65p 2.67p 2.45p 2.53p 4803478
30/01/2024 2.63p 2.65p 2.45p 2.65p 9938466
29/01/2024 2.73p 2.75p 2.58p 2.60p 2454560
26/01/2024 2.75p 2.80p 2.69p 2.75p 2242144
25/01/2024 2.83p 3.15p 2.73p 2.75p 6966449
24/01/2024 2.78p 2.95p 2.72p 2.84p 2251371
23/01/2024 2.70p 2.85p 2.62p 2.78p 2340083
22/01/2024 2.90p 2.95p 2.63p 2.70p 16394528
19/01/2024 2.88p 2.95p 2.72p 2.72p 13817127
18/01/2024 2.88p 2.88p 2.75p 2.88p 2550728
17/01/2024 2.85p 2.97p 2.77p 2.88p 3409341
16/01/2024 2.63p 2.84p 2.57p 2.78p 6385517
15/01/2024 2.65p 2.69p 2.52p 2.63p 4959374
12/01/2024 2.65p 2.68p 2.60p 2.65p 1183715
11/01/2024 2.70p 2.79p 2.60p 2.65p 750136
10/01/2024 2.75p 2.80p 2.63p 2.70p 3185546
09/01/2024 2.95p 2.95p 2.71p 2.75p 4213196
08/01/2024 2.95p 2.97p 2.90p 2.95p 946588
05/01/2024 2.95p 3.00p 2.90p 2.95p 1267934
04/01/2024 3.00p 3.01p 2.90p 2.95p 2174961
03/01/2024 3.00p 3.10p 2.90p 3.00p 5731816
02/01/2024 3.10p 3.20p 2.95p 3.05p 1377603
29/12/2023 3.20p 3.20p 3.03p 3.10p 588398
28/12/2023 3.10p 3.23p 3.06p 3.20p 1236059
27/12/2023 3.15p 3.25p 3.02p 3.10p 1705526
22/12/2023 3.15p 3.24p 3.01p 3.15p 421906
21/12/2023 3.20p 3.25p 3.10p 3.15p 3671961
20/12/2023 3.08p 3.30p 3.00p 3.20p 2431079
19/12/2023 3.08p 3.14p 3.07p 3.08p 2995905
18/12/2023 3.08p 3.13p 3.07p 3.08p 841045
15/12/2023 3.08p 3.14p 3.00p 3.00p 1982507
14/12/2023 3.08p 3.14p 3.00p 3.08p 1625825
13/12/2023 3.25p 3.25p 3.02p 3.15p 8811386
12/12/2023 3.05p 3.25p 3.03p 3.25p 2787499
11/12/2023 3.05p 3.10p 3.00p 3.05p 729294
08/12/2023 3.10p 3.14p 3.03p 3.05p 2193606
07/12/2023 3.15p 3.19p 2.98p 3.10p 2291985
06/12/2023 3.15p 3.20p 3.13p 3.15p 1014291
05/12/2023 3.15p 3.15p 3.03p 3.10p 608582
04/12/2023 3.30p 3.45p 3.12p 3.15p 1943327
01/12/2023 3.08p 3.40p 2.93p 3.30p 14091320
30/11/2023 3.13p 3.14p 3.00p 3.08p 4865890
29/11/2023 3.15p 3.15p 3.05p 3.13p 1076915
28/11/2023 3.25p 3.27p 3.10p 3.15p 2808684
27/11/2023 3.30p 3.45p 3.20p 3.25p 3123261
24/11/2023 3.40p 3.40p 3.26p 3.30p 2179472
23/11/2023 3.40p 3.42p 3.32p 3.40p 584020
22/11/2023 3.50p 3.58p 3.30p 3.40p 1866410
21/11/2023 3.60p 3.70p 3.49p 3.50p 2578654
20/11/2023 3.65p 3.70p 3.50p 3.70p 1810377
17/11/2023 3.85p 3.88p 3.60p 3.65p 3142938
16/11/2023 3.95p 3.99p 3.80p 3.85p 1840980
15/11/2023 3.70p 4.03p 3.59p 3.95p 8078276
14/11/2023 3.70p 3.80p 3.62p 3.70p 3339456
13/11/2023 3.90p 3.91p 3.70p 3.70p 2482623
10/11/2023 3.75p 4.10p 3.75p 3.90p 6413789
09/11/2023 3.98p 4.02p 3.70p 3.75p 4403358
08/11/2023 4.00p 4.29p 3.90p 3.98p 10928396
07/11/2023 3.65p 3.98p 3.62p 3.95p 5674624
06/11/2023 3.50p 3.80p 3.48p 3.80p 3474673
03/11/2023 3.60p 3.60p 3.42p 3.50p 3646706
02/11/2023 3.55p 3.68p 3.52p 3.60p 3567661
01/11/2023 3.50p 3.64p 3.41p 3.55p 6789498
31/10/2023 3.60p 3.67p 3.44p 3.50p 8394762
30/10/2023 3.55p 3.67p 3.30p 3.60p 12694234
27/10/2023 3.45p 4.20p 3.38p 3.54p 38734832
26/10/2023 3.25p 3.59p 3.16p 3.40p 5633283
25/10/2023 3.00p 3.25p 2.95p 3.25p 4013319
24/10/2023 2.85p 3.00p 2.80p 3.00p 8447993
23/10/2023 2.70p 2.88p 2.53p 2.85p 8968753
20/10/2023 2.80p 2.80p 2.55p 2.70p 4290555
19/10/2023 2.85p 2.87p 2.74p 2.85p 1945051
18/10/2023 2.85p 2.89p 2.80p 2.85p 399049
17/10/2023 2.90p 3.00p 2.81p 3.00p 1143626
16/10/2023 3.05p 3.05p 2.82p 2.90p 4166213
13/10/2023 3.05p 3.17p 2.96p 3.05p 1115106
12/10/2023 3.00p 3.08p 2.90p 3.05p 1197284
11/10/2023 3.10p 3.18p 2.91p 3.00p 3608415
10/10/2023 3.25p 3.40p 3.02p 3.10p 2850840
09/10/2023 3.18p 3.39p 3.12p 3.25p 3916286
06/10/2023 2.43p 3.20p 2.33p 3.08p 11787209
05/10/2023 2.45p 2.50p 2.29p 2.43p 3889321
04/10/2023 2.50p 2.50p 2.32p 2.45p 2581990
03/10/2023 2.65p 2.70p 2.41p 2.50p 2257048
02/10/2023 2.63p 2.68p 2.30p 2.65p 7347334
29/09/2023 2.85p 2.85p 2.42p 2.63p 8890781
28/09/2023 3.00p 3.02p 2.81p 2.90p 1089979
27/09/2023 3.05p 3.07p 2.93p 3.00p 804750
26/09/2023 3.05p 3.14p 2.97p 3.05p 831168
25/09/2023 3.05p 3.10p 2.96p 3.05p 536206
22/09/2023 3.05p 3.17p 2.90p 2.90p 703754
21/09/2023 3.05p 3.23p 2.98p 3.05p 1129019
20/09/2023 3.10p 3.19p 3.00p 3.10p 3191387
19/09/2023 3.10p 3.20p 3.05p 3.10p 1570601
18/09/2023 3.10p 3.20p 3.10p 3.10p 620645
15/09/2023 3.13p 3.20p 3.07p 3.10p 1775650
14/09/2023 3.18p 3.21p 3.05p 3.13p 470892
13/09/2023 3.13p 3.23p 3.01p 3.18p 873038
12/09/2023 3.13p 3.20p 3.00p 3.13p 1897082
11/09/2023 3.40p 3.40p 3.10p 3.13p 2638246
08/09/2023 3.55p 3.55p 3.30p 3.40p 4635584
07/09/2023 2.90p 3.59p 2.88p 3.53p 11232264
06/09/2023 3.10p 3.10p 2.90p 2.90p 4435905
05/09/2023 3.10p 3.20p 3.08p 3.10p 707995
04/09/2023 3.10p 3.20p 3.00p 3.10p 2411237
01/09/2023 3.10p 3.20p 3.10p 3.10p 842752
31/08/2023 3.10p 3.20p 3.10p 3.10p 1805326
30/08/2023 3.13p 3.20p 3.05p 3.10p 773933
29/08/2023 3.08p 3.25p 3.00p 3.13p 2011661
25/08/2023 2.90p 3.10p 2.88p 3.08p 1982884
24/08/2023 3.00p 3.00p 2.82p 2.90p 2101316
23/08/2023 2.85p 3.08p 2.85p 3.00p 4123332
22/08/2023 2.55p 2.98p 2.55p 2.85p 7936196
21/08/2023 2.48p 2.57p 2.45p 2.55p 2353345
18/08/2023 2.45p 2.50p 2.40p 2.48p 1126886
17/08/2023 2.48p 2.55p 2.41p 2.45p 704847
16/08/2023 2.45p 2.49p 2.41p 2.48p 905978
15/08/2023 2.50p 2.50p 2.41p 2.45p 2185047
14/08/2023 2.48p 2.60p 2.48p 2.50p 4596348
11/08/2023 2.53p 2.53p 2.43p 2.48p 811096
10/08/2023 2.45p 2.59p 2.45p 2.53p 1632630
09/08/2023 2.48p 2.49p 2.40p 2.45p 2760488
08/08/2023 2.55p 2.55p 2.39p 2.48p 1579363
07/08/2023 2.58p 2.64p 2.43p 2.55p 2598761
04/08/2023 2.48p 2.70p 2.48p 2.65p 4358905
03/08/2023 2.43p 2.49p 2.35p 2.48p 3243410
02/08/2023 2.53p 2.53p 2.37p 2.45p 1255340
01/08/2023 2.53p 2.60p 2.45p 2.53p 1367444
31/07/2023 2.53p 2.60p 2.45p 2.60p 2045408

*Close Price adjusted for both dividends and splits