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
13/10/2022 0.58p 0.58p 0.50p 0.53p 389835
12/10/2022 0.58p 0.58p 0.55p 0.58p 1001
11/10/2022 0.58p 0.60p 0.58p 0.58p 15000
10/10/2022 0.58p 0.58p 0.55p 0.58p 160299
07/10/2022 0.58p 0.58p 0.58p 0.58p 0
06/10/2022 0.58p 0.58p 0.55p 0.58p 77264
05/10/2022 0.58p 0.58p 0.55p 0.58p 500000
04/10/2022 0.58p 0.60p 0.58p 0.58p 664273
03/10/2022 0.58p 0.59p 0.55p 0.58p 63488
30/09/2022 0.58p 0.59p 0.58p 0.58p 116924
29/09/2022 0.65p 0.65p 0.55p 0.58p 781323
28/09/2022 0.65p 0.65p 0.60p 0.65p 209635
27/09/2022 0.65p 0.65p 0.62p 0.65p 500000
26/09/2022 0.65p 0.65p 0.60p 0.65p 148582
23/09/2022 0.65p 0.65p 0.60p 0.65p 50000
22/09/2022 0.65p 0.65p 0.58p 0.65p 1817196
21/09/2022 0.63p 0.65p 0.60p 0.65p 329163
20/09/2022 0.63p 0.63p 0.60p 0.63p 365323
19/09/2022 0.63p 0.63p 0.60p 0.63p 48193
16/09/2022 0.63p 0.63p 0.60p 0.63p 48193
15/09/2022 0.60p 0.65p 0.60p 0.63p 1189026
14/09/2022 0.60p 0.62p 0.57p 0.60p 2511827
13/09/2022 0.60p 0.62p 0.56p 0.60p 1344676
12/09/2022 0.60p 0.60p 0.60p 0.60p 0
09/09/2022 0.60p 0.63p 0.60p 0.60p 100000
08/09/2022 0.63p 0.63p 0.60p 0.60p 302077
07/09/2022 0.63p 0.63p 0.63p 0.63p 0
06/09/2022 0.63p 0.63p 0.60p 0.63p 579528
05/09/2022 0.63p 0.63p 0.63p 0.63p 650000
02/09/2022 0.63p 0.63p 0.63p 0.63p 0
01/09/2022 0.63p 0.63p 0.63p 0.63p 0
31/08/2022 0.63p 0.63p 0.60p 0.63p 20000
30/08/2022 0.63p 0.63p 0.60p 0.63p 50000
29/08/2022 0.63p 0.63p 0.63p 0.63p 226382
26/08/2022 0.63p 0.63p 0.63p 0.63p 226382
25/08/2022 0.63p 0.63p 0.60p 0.63p 40000
24/08/2022 0.63p 0.64p 0.60p 0.63p 7826
23/08/2022 0.65p 0.65p 0.60p 0.63p 206282
22/08/2022 0.65p 0.65p 0.64p 0.65p 500000
19/08/2022 0.63p 0.65p 0.63p 0.65p 240000
18/08/2022 0.63p 0.64p 0.60p 0.63p 1315000
17/08/2022 0.73p 0.73p 0.61p 0.63p 5532245
16/08/2022 0.73p 0.73p 0.71p 0.73p 1172
15/08/2022 0.75p 0.75p 0.71p 0.73p 100745
12/08/2022 0.78p 0.78p 0.71p 0.75p 1000000
11/08/2022 0.78p 0.78p 0.72p 0.78p 5723
10/08/2022 0.83p 0.83p 0.78p 0.78p 250000
09/08/2022 0.83p 0.83p 0.75p 0.83p 248543
08/08/2022 0.83p 0.86p 0.75p 0.83p 2399
05/08/2022 0.78p 0.88p 0.70p 0.83p 3435814
04/08/2022 0.75p 0.83p 0.75p 0.78p 125000
03/08/2022 0.78p 0.83p 0.78p 0.78p 2000
02/08/2022 0.78p 0.78p 0.70p 0.78p 4000000
01/08/2022 0.75p 0.78p 0.70p 0.78p 201675
29/07/2022 0.78p 0.78p 0.70p 0.78p 50000
28/07/2022 0.73p 0.79p 0.73p 0.78p 626552
27/07/2022 0.73p 0.73p 0.70p 0.73p 11162
26/07/2022 0.73p 0.79p 0.73p 0.73p 17609
25/07/2022 0.65p 0.79p 0.65p 0.73p 1870137
22/07/2022 0.65p 0.65p 0.63p 0.65p 15000
21/07/2022 0.65p 0.65p 0.63p 0.65p 45000
20/07/2022 0.65p 0.65p 0.63p 0.65p 35732
19/07/2022 0.65p 0.65p 0.62p 0.65p 500000
18/07/2022 0.65p 0.68p 0.62p 0.65p 1100000
15/07/2022 0.65p 0.69p 0.63p 0.65p 750000
14/07/2022 0.65p 0.70p 0.65p 0.65p 750000
13/07/2022 0.65p 0.65p 0.65p 0.65p 0
12/07/2022 0.65p 0.65p 0.60p 0.65p 196399
11/07/2022 0.60p 0.69p 0.60p 0.65p 29065
08/07/2022 0.60p 0.60p 0.57p 0.60p 56968
07/07/2022 0.60p 0.65p 0.60p 0.60p 457588
06/07/2022 0.65p 0.65p 0.60p 0.60p 453420
05/07/2022 0.65p 0.65p 0.60p 0.65p 85122
04/07/2022 0.65p 0.65p 0.65p 0.65p 0
01/07/2022 0.65p 0.67p 0.64p 0.65p 238628
30/06/2022 0.73p 0.73p 0.56p 0.65p 4334036
29/06/2022 0.73p 0.74p 0.70p 0.73p 155988
28/06/2022 0.70p 0.74p 0.70p 0.73p 200000
27/06/2022 0.73p 0.74p 0.69p 0.70p 922113
24/06/2022 0.73p 0.73p 0.71p 0.73p 359779
23/06/2022 0.83p 0.88p 0.73p 0.73p 4570920
22/06/2022 0.75p 0.75p 0.72p 0.75p 1759383
21/06/2022 0.83p 0.83p 0.71p 0.75p 1833041
20/06/2022 0.75p 0.83p 0.71p 0.83p 3545763
17/06/2022 0.75p 0.80p 0.70p 0.75p 3969266
16/06/2022 0.73p 0.90p 0.73p 0.75p 4880007
15/06/2022 0.73p 0.74p 0.73p 0.73p 250000
14/06/2022 0.75p 0.75p 0.70p 0.73p 237002
13/06/2022 0.70p 0.80p 0.70p 0.75p 4417660
10/06/2022 0.70p 0.70p 0.66p 0.70p 759859
09/06/2022 0.70p 0.75p 0.67p 0.70p 494844
08/06/2022 0.70p 0.73p 0.70p 0.70p 10000
07/06/2022 0.70p 0.73p 0.67p 0.70p 512155
06/06/2022 0.70p 0.70p 0.67p 0.70p 391166
03/06/2022 0.73p 0.75p 0.67p 0.70p 107345
02/06/2022 0.73p 0.75p 0.67p 0.70p 107345
01/06/2022 0.73p 0.75p 0.67p 0.70p 107345
31/05/2022 0.73p 0.73p 0.73p 0.73p 0
30/05/2022 0.75p 0.75p 0.70p 0.73p 1287654
27/05/2022 0.75p 0.75p 0.71p 0.75p 1159
26/05/2022 0.78p 0.78p 0.72p 0.75p 1671648
25/05/2022 0.73p 0.90p 0.72p 0.78p 5977829
24/05/2022 0.70p 0.75p 0.68p 0.73p 757173
23/05/2022 0.70p 0.75p 0.68p 0.70p 631660
20/05/2022 0.75p 0.75p 0.70p 0.70p 1835233
19/05/2022 0.75p 0.75p 0.70p 0.75p 935967
18/05/2022 0.75p 0.77p 0.70p 0.75p 193220
17/05/2022 0.75p 0.77p 0.70p 0.75p 6224
16/05/2022 0.75p 0.75p 0.70p 0.75p 13492
13/05/2022 0.75p 0.75p 0.70p 0.75p 73683
12/05/2022 0.75p 0.77p 0.70p 0.75p 133214
11/05/2022 0.75p 0.75p 0.70p 0.75p 141689
10/05/2022 0.75p 0.75p 0.70p 0.75p 385725
09/05/2022 0.78p 0.83p 0.70p 0.75p 2478407
06/05/2022 0.73p 0.85p 0.70p 0.78p 2459975
05/05/2022 0.75p 0.77p 0.67p 0.73p 3383313
04/05/2022 0.75p 0.79p 0.71p 0.75p 1242022
03/05/2022 0.73p 0.79p 0.65p 0.75p 2556712
02/05/2022 0.73p 0.80p 0.60p 0.73p 4817006
29/04/2022 0.73p 0.80p 0.60p 0.73p 4817006
28/04/2022 0.73p 0.76p 0.65p 0.73p 313421
27/04/2022 0.73p 0.80p 0.67p 0.73p 316161
26/04/2022 0.73p 0.76p 0.67p 0.73p 234775
25/04/2022 0.75p 0.78p 0.67p 0.73p 437070
22/04/2022 0.75p 0.75p 0.75p 0.75p 0
21/04/2022 0.75p 0.78p 0.72p 0.75p 62345
20/04/2022 0.75p 0.75p 0.72p 0.75p 384
19/04/2022 0.75p 0.78p 0.72p 0.75p 1099615
18/04/2022 0.75p 0.78p 0.72p 0.75p 129561
15/04/2022 0.75p 0.78p 0.72p 0.75p 129561
14/04/2022 0.75p 0.78p 0.72p 0.75p 129561
13/04/2022 0.75p 0.78p 0.72p 0.75p 328583
12/04/2022 0.75p 0.78p 0.75p 0.75p 127795
11/04/2022 0.75p 0.78p 0.70p 0.75p 266751
08/04/2022 0.75p 0.80p 0.70p 0.75p 279883
07/04/2022 0.75p 0.78p 0.70p 0.75p 471504
06/04/2022 0.75p 0.78p 0.71p 0.75p 1005317
05/04/2022 0.75p 0.79p 0.70p 0.75p 1586156
04/04/2022 0.75p 0.79p 0.72p 0.75p 1352031
01/04/2022 0.73p 0.75p 0.71p 0.75p 776850
31/03/2022 0.73p 0.75p 0.70p 0.73p 960528
30/03/2022 0.75p 0.79p 0.61p 0.73p 2437652
29/03/2022 0.75p 0.90p 0.70p 0.75p 6497713
28/03/2022 0.80p 0.80p 0.70p 0.75p 1456515
25/03/2022 0.80p 0.88p 0.73p 0.80p 640537
24/03/2022 0.80p 0.80p 0.80p 0.80p 0
23/03/2022 0.80p 0.85p 0.73p 0.80p 603343
22/03/2022 0.80p 0.85p 0.72p 0.80p 529179
21/03/2022 0.80p 0.90p 0.70p 0.80p 2047159
18/03/2022 0.65p 0.84p 0.65p 0.80p 1896949
17/03/2022 0.65p 0.70p 0.65p 0.65p 2317104
16/03/2022 0.65p 0.68p 0.60p 0.65p 1174620
15/03/2022 0.70p 0.70p 0.61p 0.65p 512731
14/03/2022 0.70p 0.71p 0.70p 0.70p 70415
11/03/2022 0.70p 0.71p 0.70p 0.70p 89143
10/03/2022 0.70p 0.71p 0.65p 0.70p 11841
09/03/2022 0.70p 0.72p 0.65p 0.70p 1222614
08/03/2022 0.70p 0.73p 0.66p 0.70p 412518
07/03/2022 0.75p 0.76p 0.67p 0.70p 860745
04/03/2022 0.75p 0.77p 0.70p 0.75p 22777
03/03/2022 0.80p 0.80p 0.71p 0.75p 969437
02/03/2022 0.80p 0.82p 0.75p 0.80p 2679514
01/03/2022 0.80p 0.80p 0.75p 0.80p 46533
28/02/2022 0.80p 0.80p 0.75p 0.80p 201991
25/02/2022 0.80p 0.82p 0.75p 0.80p 87186
24/02/2022 0.80p 0.82p 0.75p 0.80p 567937
23/02/2022 0.83p 0.83p 0.77p 0.83p 613638
22/02/2022 0.85p 0.85p 0.77p 0.83p 720647
21/02/2022 0.85p 0.90p 0.80p 0.85p 2154112
18/02/2022 0.85p 0.86p 0.80p 0.80p 446839
17/02/2022 0.85p 0.85p 0.81p 0.85p 110705
16/02/2022 0.85p 0.85p 0.80p 0.85p 2338888
15/02/2022 0.83p 0.90p 0.75p 0.85p 6118264
14/02/2022 0.75p 0.88p 0.70p 0.83p 1201369
11/02/2022 0.70p 0.75p 0.68p 0.75p 3166471
10/02/2022 0.70p 0.74p 0.67p 0.70p 552651
09/02/2022 0.70p 0.72p 0.70p 0.70p 7905
08/02/2022 0.73p 0.73p 0.67p 0.70p 660466
07/02/2022 0.73p 0.73p 0.66p 0.73p 154911
04/02/2022 0.75p 0.77p 0.70p 0.73p 471849
03/02/2022 0.75p 0.79p 0.72p 0.75p 552514
02/02/2022 0.70p 0.80p 0.65p 0.75p 2506354
01/02/2022 0.70p 0.73p 0.65p 0.70p 122130
31/01/2022 0.70p 0.73p 0.65p 0.70p 64440
28/01/2022 0.73p 0.74p 0.70p 0.70p 6488235
27/01/2022 0.73p 0.75p 0.73p 0.73p 161361
26/01/2022 0.73p 0.73p 0.70p 0.73p 100000
25/01/2022 0.73p 0.75p 0.70p 0.73p 766343
24/01/2022 0.75p 0.78p 0.70p 0.73p 1010265
21/01/2022 0.75p 0.80p 0.75p 0.75p 10638
20/01/2022 0.80p 0.82p 0.70p 0.75p 1257426
19/01/2022 0.65p 0.90p 0.60p 0.80p 11116961
18/01/2022 0.65p 0.66p 0.60p 0.65p 4253
17/01/2022 0.65p 0.67p 0.60p 0.65p 334746
14/01/2022 0.65p 0.67p 0.62p 0.65p 318638
13/01/2022 0.65p 0.67p 0.62p 0.65p 50588
12/01/2022 0.65p 0.69p 0.62p 0.65p 1444850
10/01/2022 0.65p 0.70p 0.61p 0.65p 1287917
07/01/2022 0.65p 0.68p 0.61p 0.65p 578454
06/01/2022 0.65p 0.69p 0.65p 0.65p 286

*Close Price adjusted for both dividends and splits