Arkle Resources (CDI) (ARK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arkle Resources (CDI)

Date Open High Low Close* Volume
11/12/2025 0.38p 0.38p 0.37p 0.38p 27131
10/12/2025 0.38p 0.40p 0.37p 0.38p 1540000
09/12/2025 0.45p 0.45p 0.38p 0.38p 4104514
08/12/2025 0.45p 0.45p 0.43p 0.45p 310293
05/12/2025 0.45p 0.45p 0.44p 0.45p 400000
04/12/2025 0.45p 0.48p 0.44p 0.45p 1016958
03/12/2025 0.45p 0.45p 0.44p 0.45p 19853
02/12/2025 0.45p 0.48p 0.45p 0.45p 269294
01/12/2025 0.45p 0.48p 0.45p 0.45p 1883022
28/11/2025 0.45p 0.49p 0.42p 0.45p 8911621
27/11/2025 0.38p 0.48p 0.38p 0.45p 15936491
26/11/2025 0.33p 0.40p 0.32p 0.38p 8305372
25/11/2025 0.33p 0.35p 0.32p 0.33p 815646
24/11/2025 0.33p 0.34p 0.32p 0.33p 150000
21/11/2025 0.35p 0.39p 0.30p 0.33p 7752943
20/11/2025 0.35p 0.38p 0.33p 0.35p 418198
19/11/2025 0.35p 0.39p 0.33p 0.35p 1507654
18/11/2025 0.38p 0.39p 0.32p 0.35p 3014458
17/11/2025 0.40p 0.40p 0.37p 0.40p 669574
14/11/2025 0.40p 0.43p 0.37p 0.40p 537746
13/11/2025 0.40p 0.40p 0.40p 0.40p 0
12/11/2025 0.43p 0.44p 0.38p 0.40p 3096561
11/11/2025 0.43p 0.43p 0.38p 0.43p 641636
10/11/2025 0.43p 0.43p 0.37p 0.43p 3785429
07/11/2025 0.43p 0.44p 0.38p 0.43p 138603
06/11/2025 0.43p 0.44p 0.43p 0.43p 68181
05/11/2025 0.43p 0.45p 0.40p 0.43p 560000
04/11/2025 0.45p 0.45p 0.38p 0.43p 1726275
03/11/2025 0.45p 0.46p 0.41p 0.45p 1169404
31/10/2025 0.45p 0.46p 0.41p 0.45p 525000
30/10/2025 0.45p 0.45p 0.41p 0.45p 197684
29/10/2025 0.45p 0.46p 0.41p 0.45p 1094569
28/10/2025 0.45p 0.48p 0.45p 0.45p 0
27/10/2025 0.45p 0.46p 0.41p 0.45p 206486
24/10/2025 0.45p 0.47p 0.41p 0.45p 445692
23/10/2025 0.45p 0.45p 0.41p 0.45p 3558768
22/10/2025 0.45p 0.45p 0.41p 0.45p 319505
21/10/2025 0.45p 0.45p 0.41p 0.45p 1298118
20/10/2025 0.45p 0.46p 0.40p 0.45p 3424836
17/10/2025 0.45p 0.50p 0.40p 0.45p 1025980
16/10/2025 0.45p 0.45p 0.41p 0.45p 761880
15/10/2025 0.45p 0.45p 0.41p 0.45p 2607289
14/10/2025 0.40p 0.49p 0.40p 0.45p 7322431
13/10/2025 0.38p 0.44p 0.38p 0.40p 1674522
10/10/2025 0.38p 0.40p 0.38p 0.38p 906849
09/10/2025 0.38p 0.40p 0.37p 0.38p 1380102
08/10/2025 0.38p 0.40p 0.37p 0.38p 250804
07/10/2025 0.38p 0.38p 0.37p 0.38p 409522
06/10/2025 0.38p 0.40p 0.37p 0.38p 667278
03/10/2025 0.38p 0.39p 0.38p 0.38p 799023
02/10/2025 0.38p 0.39p 0.37p 0.38p 2012162
01/10/2025 0.40p 0.40p 0.38p 0.38p 909508
30/09/2025 0.40p 0.42p 0.37p 0.40p 1064334
29/09/2025 0.40p 0.49p 0.40p 0.40p 16946972
26/09/2025 0.38p 0.44p 0.33p 0.40p 16980070
25/09/2025 0.33p 0.49p 0.33p 0.38p 43511296
24/09/2025 0.33p 0.34p 0.33p 0.33p 500000
23/09/2025 0.33p 0.33p 0.30p 0.33p 93235
22/09/2025 0.33p 0.34p 0.33p 0.33p 1536762
19/09/2025 0.33p 0.33p 0.30p 0.33p 104000
18/09/2025 0.33p 0.34p 0.32p 0.33p 1356683
17/09/2025 0.33p 0.33p 0.33p 0.33p 444035
16/09/2025 0.33p 0.33p 0.33p 0.33p 0
15/09/2025 0.33p 0.33p 0.33p 0.33p 120700
12/09/2025 0.33p 0.34p 0.32p 0.33p 449804
11/09/2025 0.33p 0.33p 0.33p 0.33p 14071
10/09/2025 0.33p 0.35p 0.33p 0.33p 541970
09/09/2025 0.33p 0.34p 0.33p 0.33p 10998
08/09/2025 0.33p 0.33p 0.32p 0.33p 283981
05/09/2025 0.33p 0.34p 0.30p 0.33p 10324633
04/09/2025 0.33p 0.34p 0.32p 0.33p 285452
03/09/2025 0.33p 0.35p 0.32p 0.33p 4908862
02/09/2025 0.30p 0.34p 0.29p 0.33p 1067241
01/09/2025 0.30p 0.33p 0.30p 0.30p 315539
29/08/2025 0.30p 0.33p 0.29p 0.30p 1000000
28/08/2025 0.30p 0.33p 0.30p 0.30p 500000
27/08/2025 0.30p 0.33p 0.29p 0.30p 14013527
26/08/2025 0.30p 0.34p 0.29p 0.30p 6640287
22/08/2025 0.30p 0.32p 0.30p 0.30p 1800000
21/08/2025 0.30p 0.30p 0.30p 0.30p 2700000
20/08/2025 0.30p 0.30p 0.30p 0.30p 830000
19/08/2025 0.29p 0.35p 0.29p 0.30p 3100000
18/08/2025 0.29p 0.33p 0.25p 0.29p 16332326
15/08/2025 0.29p 0.29p 0.28p 0.29p 257889
14/08/2025 0.29p 0.32p 0.29p 0.29p 762829
13/08/2025 0.28p 0.30p 0.28p 0.29p 2664229
12/08/2025 0.25p 0.29p 0.25p 0.28p 1690168
11/08/2025 0.27p 0.27p 0.27p 0.27p 1800000
08/08/2025 0.27p 0.27p 0.25p 0.27p 1994096
07/08/2025 0.27p 0.28p 0.27p 0.27p 0
06/08/2025 0.28p 0.29p 0.24p 0.27p 10256549
05/08/2025 0.28p 0.28p 0.27p 0.28p 0
04/08/2025 0.28p 0.28p 0.26p 0.28p 40000
01/08/2025 0.30p 0.30p 0.26p 0.28p 3473047
31/07/2025 0.30p 0.32p 0.29p 0.30p 1724198
30/07/2025 0.30p 0.38p 0.26p 0.30p 18200328
29/07/2025 0.24p 0.24p 0.23p 0.24p 400000
28/07/2025 0.24p 0.24p 0.22p 0.24p 1334653
25/07/2025 0.24p 0.24p 0.22p 0.24p 500000
24/07/2025 0.26p 0.26p 0.22p 0.24p 4075938
23/07/2025 0.26p 0.26p 0.22p 0.26p 1000
22/07/2025 0.26p 0.30p 0.26p 0.26p 1457782
21/07/2025 0.26p 0.26p 0.26p 0.26p 0
18/07/2025 0.26p 0.26p 0.23p 0.26p 182699
17/07/2025 0.28p 0.28p 0.23p 0.26p 5044380
16/07/2025 0.28p 0.30p 0.25p 0.28p 576831
15/07/2025 0.30p 0.30p 0.25p 0.28p 550833
14/07/2025 0.30p 0.30p 0.27p 0.30p 20000
11/07/2025 0.30p 0.32p 0.27p 0.30p 1097000
10/07/2025 0.30p 0.32p 0.30p 0.30p 1131505
09/07/2025 0.24p 0.32p 0.24p 0.30p 6696383
08/07/2025 0.23p 0.23p 0.21p 0.23p 0
07/07/2025 0.23p 0.25p 0.22p 0.23p 414339
04/07/2025 0.23p 0.23p 0.21p 0.23p 0
03/07/2025 0.23p 0.23p 0.22p 0.23p 288100
02/07/2025 0.23p 0.25p 0.22p 0.23p 273686
01/07/2025 0.25p 0.30p 0.22p 0.23p 1337315
30/06/2025 0.28p 0.28p 0.25p 0.25p 665430
27/06/2025 0.28p 0.30p 0.25p 0.28p 6100000
26/06/2025 0.28p 0.29p 0.28p 0.28p 2030599
25/06/2025 0.50p 0.50p 0.28p 0.28p 7670931
24/06/2025 0.50p 0.55p 0.42p 0.50p 500110
23/06/2025 0.45p 0.57p 0.42p 0.50p 3650384
20/06/2025 0.38p 0.50p 0.38p 0.45p 8582379
19/06/2025 0.38p 0.45p 0.35p 0.38p 483980
18/06/2025 0.35p 0.44p 0.35p 0.38p 1339518
17/06/2025 0.35p 0.40p 0.35p 0.35p 77129
16/06/2025 0.33p 0.40p 0.32p 0.35p 1348988
13/06/2025 0.33p 0.37p 0.33p 0.33p 0
12/06/2025 0.33p 0.37p 0.33p 0.33p 0
11/06/2025 0.33p 0.39p 0.33p 0.33p 506220
10/06/2025 0.28p 0.39p 0.28p 0.33p 1040317
09/06/2025 0.28p 0.35p 0.25p 0.28p 792674
06/06/2025 0.28p 0.35p 0.28p 0.28p 86206
05/06/2025 0.28p 0.28p 0.25p 0.28p 520615
04/06/2025 0.28p 0.28p 0.28p 0.28p 0
03/06/2025 0.28p 0.28p 0.27p 0.28p 250119
02/06/2025 0.28p 0.28p 0.27p 0.28p 111000
30/05/2025 0.28p 0.28p 0.28p 0.28p 0
29/05/2025 0.28p 0.28p 0.28p 0.28p 0
28/05/2025 0.28p 0.28p 0.28p 0.28p 0
27/05/2025 0.28p 0.35p 0.26p 0.28p 1020000
23/05/2025 0.28p 0.35p 0.28p 0.28p 12000
22/05/2025 0.28p 0.35p 0.28p 0.28p 21000
21/05/2025 0.28p 0.28p 0.28p 0.28p 0
20/05/2025 0.28p 0.28p 0.28p 0.28p 0
19/05/2025 0.28p 0.35p 0.27p 0.28p 190961
16/05/2025 0.25p 0.35p 0.20p 0.28p 302857
15/05/2025 0.25p 0.30p 0.25p 0.25p 10000
14/05/2025 0.25p 0.30p 0.25p 0.25p 14951
13/05/2025 0.25p 0.30p 0.25p 0.25p 10000
12/05/2025 0.25p 0.35p 0.25p 0.35p 635381
09/05/2025 0.25p 0.30p 0.25p 0.25p 110000
08/05/2025 0.25p 0.30p 0.25p 0.25p 893332
07/05/2025 0.25p 0.26p 0.25p 0.25p 7382
06/05/2025 0.25p 0.30p 0.25p 0.25p 82063
02/05/2025 0.25p 0.27p 0.25p 0.25p 0
01/05/2025 0.25p 0.27p 0.25p 0.25p 0
30/04/2025 0.25p 0.27p 0.25p 0.25p 0
29/04/2025 0.25p 0.33p 0.25p 0.25p 7014524
28/04/2025 0.28p 0.28p 0.28p 0.28p 0
25/04/2025 0.28p 0.28p 0.28p 0.28p 0
24/04/2025 0.28p 0.28p 0.28p 0.28p 0
23/04/2025 0.28p 0.28p 0.20p 0.28p 0
22/04/2025 0.28p 0.28p 0.28p 0.28p 0
17/04/2025 0.28p 0.28p 0.25p 0.28p 111351
16/04/2025 0.28p 0.29p 0.28p 0.28p 10
15/04/2025 0.28p 0.28p 0.28p 0.28p 0
14/04/2025 0.28p 0.28p 0.28p 0.28p 0
11/04/2025 0.30p 0.30p 0.25p 0.28p 2720000
10/04/2025 0.30p 0.30p 0.27p 0.30p 15000
09/04/2025 0.30p 0.30p 0.29p 0.30p 0
08/04/2025 0.30p 0.33p 0.26p 0.30p 1425538
07/04/2025 0.30p 0.32p 0.26p 0.30p 147449
04/04/2025 0.30p 0.30p 0.29p 0.30p 0
03/04/2025 0.30p 0.30p 0.25p 0.30p 250000
02/04/2025 0.30p 0.33p 0.30p 0.30p 111347
01/04/2025 0.30p 0.30p 0.29p 0.30p 0
31/03/2025 0.33p 0.33p 0.27p 0.30p 1185722
28/03/2025 0.33p 0.33p 0.30p 0.33p 301206
27/03/2025 0.33p 0.34p 0.33p 0.33p 500000
26/03/2025 0.33p 0.33p 0.33p 0.33p 0
25/03/2025 0.33p 0.33p 0.30p 0.33p 106027
24/03/2025 0.33p 0.33p 0.33p 0.33p 0
21/03/2025 0.33p 0.33p 0.30p 0.33p 617000
20/03/2025 0.33p 0.33p 0.31p 0.33p 51367
19/03/2025 0.33p 0.33p 0.33p 0.33p 60882
18/03/2025 0.33p 0.33p 0.31p 0.33p 14048
17/03/2025 0.33p 0.33p 0.33p 0.33p 3013
14/03/2025 0.33p 0.33p 0.31p 0.33p 1126614
13/03/2025 0.33p 0.33p 0.33p 0.33p 1185722
12/03/2025 0.33p 0.33p 0.33p 0.33p 0
11/03/2025 0.33p 0.33p 0.31p 0.33p 300000
10/03/2025 0.33p 0.33p 0.31p 0.33p 379318
07/03/2025 0.33p 0.33p 0.31p 0.33p 0
06/03/2025 0.33p 0.33p 0.31p 0.33p 5470
05/03/2025 0.33p 0.34p 0.31p 0.33p 4061900
04/03/2025 0.33p 0.33p 0.31p 0.33p 0
03/03/2025 0.35p 0.35p 0.33p 0.33p 3168479
28/02/2025 0.35p 0.35p 0.33p 0.35p 217177

*Close Price adjusted for both dividends and splits