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
24/12/2025 0.53p 0.55p 0.50p 0.55p 1157131
23/12/2025 0.55p 0.60p 0.50p 0.53p 2809701
22/12/2025 0.60p 0.70p 0.50p 0.55p 3554135
19/12/2025 0.65p 0.70p 0.55p 0.63p 3609027
18/12/2025 0.43p 0.74p 0.43p 0.65p 28900656
17/12/2025 0.43p 0.44p 0.40p 0.43p 2371125
16/12/2025 0.40p 0.45p 0.40p 0.43p 5947497
15/12/2025 0.40p 0.45p 0.35p 0.38p 929946
12/12/2025 0.38p 0.40p 0.35p 0.38p 3881880
11/12/2025 0.38p 0.40p 0.35p 0.38p 1401643
10/12/2025 0.38p 0.40p 0.37p 0.38p 1822342
09/12/2025 0.38p 0.39p 0.37p 0.38p 4320852
08/12/2025 0.40p 0.45p 0.38p 0.38p 2367472
05/12/2025 0.40p 0.41p 0.35p 0.40p 4860398
04/12/2025 0.40p 0.41p 0.35p 0.40p 1867609
03/12/2025 0.40p 0.45p 0.36p 0.40p 3556812
02/12/2025 0.43p 0.43p 0.37p 0.40p 7042844
01/12/2025 0.43p 0.45p 0.40p 0.43p 3168217
28/11/2025 0.43p 0.44p 0.40p 0.43p 2160871
27/11/2025 0.43p 0.45p 0.40p 0.43p 7398033
26/11/2025 0.43p 0.45p 0.43p 0.43p 2033097
25/11/2025 0.43p 0.43p 0.40p 0.43p 3465594
24/11/2025 0.48p 0.50p 0.40p 0.45p 11512881
21/11/2025 0.48p 0.49p 0.46p 0.48p 206083
20/11/2025 0.48p 0.48p 0.45p 0.48p 118660
19/11/2025 0.48p 0.50p 0.45p 0.48p 601298
18/11/2025 0.48p 0.50p 0.45p 0.48p 7024265
17/11/2025 0.48p 0.48p 0.45p 0.48p 6149710
14/11/2025 0.48p 0.50p 0.47p 0.48p 6587460
13/11/2025 0.48p 0.50p 0.45p 0.48p 1384361
12/11/2025 0.48p 0.50p 0.47p 0.48p 1123386
11/11/2025 0.48p 0.50p 0.47p 0.48p 4518215
10/11/2025 0.50p 0.55p 0.48p 0.48p 5178818
07/11/2025 0.50p 0.55p 0.45p 0.50p 3425818
06/11/2025 0.50p 0.55p 0.49p 0.50p 1857395
05/11/2025 0.48p 0.52p 0.48p 0.50p 7626376
04/11/2025 0.50p 0.50p 0.48p 0.48p 5397603
03/11/2025 0.48p 0.50p 0.48p 0.48p 8263720
31/10/2025 0.48p 0.50p 0.45p 0.48p 1005306
30/10/2025 0.48p 0.50p 0.48p 0.48p 3423650
29/10/2025 0.48p 0.50p 0.48p 0.48p 2537242
28/10/2025 0.50p 0.55p 0.45p 0.48p 6523490
27/10/2025 0.50p 0.55p 0.45p 0.50p 3656486
24/10/2025 0.48p 0.52p 0.45p 0.50p 5230877
23/10/2025 0.48p 0.50p 0.45p 0.48p 6535884
22/10/2025 0.53p 0.55p 0.48p 0.48p 14422689
21/10/2025 0.53p 0.55p 0.50p 0.53p 17951108
20/10/2025 0.85p 0.90p 0.45p 0.53p 172985072
17/10/2025 1.08p 1.10p 1.00p 1.05p 2363029
16/10/2025 1.08p 1.10p 1.03p 1.08p 1605544
15/10/2025 1.10p 1.15p 1.05p 1.10p 98608
14/10/2025 1.15p 1.20p 1.07p 1.10p 2309746
13/10/2025 1.20p 1.20p 1.12p 1.15p 5435435
10/10/2025 1.25p 1.30p 1.17p 1.20p 537156
09/10/2025 1.28p 1.30p 1.20p 1.25p 1385946
08/10/2025 1.23p 1.30p 1.20p 1.28p 7002506
07/10/2025 1.25p 1.30p 1.20p 1.25p 3389849
06/10/2025 1.23p 1.30p 1.15p 1.25p 2213428
03/10/2025 1.20p 1.29p 1.15p 1.23p 3881192
02/10/2025 1.20p 1.25p 1.16p 1.20p 1064850
01/10/2025 1.25p 1.25p 1.16p 1.20p 3893240
30/09/2025 1.10p 1.25p 1.10p 1.25p 8377632
29/09/2025 1.10p 1.15p 1.05p 1.10p 445544
26/09/2025 1.08p 1.15p 1.00p 1.10p 4504325
25/09/2025 1.15p 1.15p 1.00p 1.08p 12074600
24/09/2025 1.13p 1.18p 1.10p 1.15p 2105785
23/09/2025 1.15p 1.20p 1.10p 1.13p 3270855
22/09/2025 1.13p 1.20p 1.10p 1.15p 3253831
19/09/2025 1.08p 1.15p 1.05p 1.13p 7682545
18/09/2025 1.05p 1.10p 1.03p 1.08p 1571713
17/09/2025 1.05p 1.10p 1.02p 1.05p 1928813
16/09/2025 1.08p 1.08p 1.08p 1.08p 220328
15/09/2025 1.08p 1.15p 1.00p 1.08p 674897
12/09/2025 1.10p 1.15p 1.05p 1.08p 5537180
11/09/2025 1.15p 1.15p 1.15p 1.10p 2658954
10/09/2025 1.15p 1.20p 1.10p 1.15p 4288629
09/09/2025 1.03p 1.19p 1.00p 1.15p 6272384
08/09/2025 1.00p 1.05p 1.00p 1.03p 3036579
05/09/2025 1.03p 1.05p 0.96p 1.00p 2549134
04/09/2025 1.05p 1.10p 1.01p 1.03p 713839
03/09/2025 1.00p 1.10p 1.00p 1.05p 1347042
02/09/2025 1.05p 1.07p 0.97p 1.00p 1670812
01/09/2025 0.98p 1.10p 0.95p 1.05p 6035238
29/08/2025 0.98p 1.00p 0.95p 0.98p 621437
28/08/2025 0.98p 1.00p 0.95p 0.98p 973802
27/08/2025 0.98p 1.00p 0.95p 0.98p 2354217
26/08/2025 1.00p 1.05p 0.95p 0.98p 1545731
22/08/2025 1.00p 1.05p 0.96p 1.00p 1111350
21/08/2025 0.98p 1.02p 0.96p 1.00p 1493345
20/08/2025 1.00p 1.05p 0.95p 0.98p 609700
19/08/2025 1.00p 1.05p 0.95p 1.00p 610364
18/08/2025 1.00p 1.05p 0.98p 1.00p 1322190
15/08/2025 0.95p 1.12p 0.93p 1.00p 7745816
14/08/2025 0.95p 1.00p 0.90p 0.95p 710641
13/08/2025 0.95p 1.00p 0.93p 0.95p 3547952
12/08/2025 0.95p 1.00p 0.93p 0.95p 1103678
11/08/2025 0.98p 1.00p 0.92p 0.95p 4402027
08/08/2025 0.98p 1.00p 0.95p 0.98p 81678
07/08/2025 0.98p 1.00p 0.95p 0.98p 367790
06/08/2025 0.95p 0.98p 0.94p 0.98p 248815
05/08/2025 0.95p 1.00p 0.90p 0.95p 1439636
04/08/2025 0.98p 1.00p 0.94p 0.95p 2044825
01/08/2025 1.00p 1.00p 0.95p 0.98p 7049173
31/07/2025 1.00p 1.05p 0.95p 1.00p 2766727
30/07/2025 1.03p 1.10p 0.96p 1.00p 3128846
29/07/2025 1.05p 1.10p 0.96p 1.03p 453263
28/07/2025 1.05p 1.10p 1.00p 1.05p 1188495
25/07/2025 1.03p 1.10p 0.98p 1.05p 3330348
24/07/2025 1.03p 1.10p 0.95p 1.03p 1593722
23/07/2025 1.00p 1.10p 0.96p 1.03p 3407688
22/07/2025 0.95p 1.05p 0.92p 1.00p 2418179
21/07/2025 1.08p 1.10p 0.90p 0.95p 16221674
18/07/2025 1.13p 1.13p 1.00p 1.08p 3903110
17/07/2025 1.20p 1.25p 1.10p 1.13p 4041138
16/07/2025 1.20p 1.25p 1.16p 1.20p 2544197
15/07/2025 1.08p 1.25p 1.05p 1.20p 17706918
14/07/2025 1.05p 1.10p 1.05p 1.08p 3107634
11/07/2025 0.98p 1.09p 0.96p 1.05p 7676784
10/07/2025 0.98p 1.00p 0.97p 0.98p 1303951
09/07/2025 0.98p 1.00p 0.96p 0.98p 2871730
08/07/2025 1.00p 1.05p 0.95p 0.98p 473831
07/07/2025 1.03p 1.05p 0.97p 1.00p 3100383
04/07/2025 1.05p 1.05p 1.00p 1.03p 1952213
03/07/2025 0.98p 1.05p 0.95p 1.03p 4084999
02/07/2025 0.98p 1.00p 0.95p 0.98p 857861
01/07/2025 0.98p 1.00p 0.96p 0.98p 4021797
30/06/2025 1.00p 1.05p 0.96p 0.98p 3043474
27/06/2025 1.03p 1.05p 0.96p 1.00p 3500351
26/06/2025 1.03p 1.05p 1.01p 1.03p 2359576
25/06/2025 1.03p 1.05p 1.00p 1.05p 1609264
24/06/2025 1.08p 1.08p 1.00p 1.03p 2567867
23/06/2025 1.03p 1.10p 1.00p 1.05p 7543692
20/06/2025 1.03p 1.05p 1.00p 1.03p 4727814
19/06/2025 1.03p 1.05p 1.00p 1.03p 1606345
18/06/2025 1.03p 1.04p 1.00p 1.03p 798566
17/06/2025 1.03p 1.05p 1.03p 1.03p 2553702
16/06/2025 1.05p 1.10p 1.03p 1.05p 2024299
13/06/2025 1.13p 1.15p 1.00p 1.05p 5517919
12/06/2025 1.13p 1.15p 1.10p 1.13p 2704647
11/06/2025 1.13p 1.15p 1.10p 1.13p 2660335
10/06/2025 1.13p 1.15p 1.12p 1.13p 1090018
09/06/2025 1.13p 1.18p 1.10p 1.13p 6282142
06/06/2025 1.13p 1.13p 1.08p 1.13p 2176209
05/06/2025 1.13p 1.15p 1.05p 1.10p 2409570
04/06/2025 1.05p 1.15p 1.05p 1.10p 3295955
03/06/2025 1.03p 1.10p 1.00p 1.05p 3009889
02/06/2025 1.08p 1.08p 1.00p 1.03p 4876948
30/05/2025 1.08p 1.15p 1.00p 1.08p 964704
29/05/2025 1.05p 1.15p 1.03p 1.08p 22555816
28/05/2025 1.10p 1.11p 1.03p 1.05p 6741875
27/05/2025 1.10p 1.15p 1.05p 1.10p 3627961
23/05/2025 1.15p 1.20p 1.09p 1.10p 2673993
22/05/2025 1.10p 1.20p 1.08p 1.15p 3364999
21/05/2025 1.08p 1.14p 1.07p 1.10p 2438033
20/05/2025 1.10p 1.15p 1.06p 1.08p 2366620
19/05/2025 1.08p 1.15p 1.08p 1.10p 2851696
16/05/2025 1.08p 1.10p 1.04p 1.08p 1564658
15/05/2025 1.13p 1.15p 1.03p 1.13p 8906912
14/05/2025 1.28p 1.30p 1.00p 1.15p 35675340
13/05/2025 1.40p 1.44p 1.35p 1.38p 4791247
12/05/2025 1.45p 1.50p 1.36p 1.40p 2660800
09/05/2025 1.40p 1.50p 1.40p 1.45p 4304005
08/05/2025 1.43p 1.45p 1.37p 1.40p 3649885
07/05/2025 1.45p 1.47p 1.40p 1.43p 2275320
06/05/2025 1.45p 1.49p 1.43p 1.45p 1307825
02/05/2025 1.43p 1.50p 1.40p 1.45p 2387572
01/05/2025 1.45p 1.45p 1.40p 1.43p 2441719
30/04/2025 1.48p 1.50p 1.41p 1.45p 3698204
29/04/2025 1.50p 1.55p 1.43p 1.48p 3629623
28/04/2025 1.48p 1.55p 1.44p 1.48p 1248038
25/04/2025 1.48p 1.55p 1.40p 1.48p 674454
24/04/2025 1.48p 1.53p 1.48p 1.48p 888336
23/04/2025 1.53p 1.54p 1.40p 1.48p 561724
22/04/2025 1.55p 1.60p 1.40p 1.53p 7125427
17/04/2025 1.55p 1.60p 1.52p 1.55p 1871257
16/04/2025 1.55p 1.60p 1.54p 1.55p 432279
15/04/2025 1.53p 1.60p 1.45p 1.55p 2627943
14/04/2025 1.48p 1.60p 1.48p 1.53p 4116133
11/04/2025 1.48p 1.55p 1.39p 1.48p 1084352
10/04/2025 1.45p 1.55p 1.40p 1.48p 1297429
09/04/2025 1.45p 1.50p 1.40p 1.45p 6805053
08/04/2025 1.45p 1.55p 1.43p 1.50p 3972440
07/04/2025 1.45p 1.50p 1.40p 1.45p 8919854
04/04/2025 1.55p 1.60p 1.40p 1.45p 3217974
03/04/2025 1.55p 1.60p 1.50p 1.55p 916126
02/04/2025 1.55p 1.60p 1.51p 1.55p 2176926
01/04/2025 1.58p 1.60p 1.52p 1.55p 1253168
31/03/2025 1.63p 1.63p 1.55p 1.58p 678444
28/03/2025 1.70p 1.75p 1.60p 1.63p 4120546
27/03/2025 1.65p 1.75p 1.65p 1.70p 2620351
26/03/2025 1.65p 1.70p 1.64p 1.65p 1276301
25/03/2025 1.58p 1.70p 1.58p 1.65p 4519028
24/03/2025 1.60p 1.65p 1.55p 1.58p 1066067
21/03/2025 1.55p 1.60p 1.52p 1.58p 7476844
20/03/2025 1.60p 1.62p 1.52p 1.55p 1157707
19/03/2025 1.60p 1.65p 1.55p 1.60p 2752183
18/03/2025 1.55p 1.65p 1.55p 1.60p 3882073
17/03/2025 1.43p 1.59p 1.43p 1.55p 6635960
14/03/2025 1.43p 1.45p 1.36p 1.43p 5674191
13/03/2025 1.43p 1.43p 1.41p 1.43p 1146927

*Close Price adjusted for both dividends and splits