Arc Minerals Limited (AIM:ARCM)
London
· Delayed Price · Currency is GBP · Price in GBX 0.400
0.00 (0.00%)
At close: Dec 5, 2025
Arc Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.35 | 0.40 | 0.40 | - | 4,860,398 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.35 | 0.40 | 0.40 | - | 1,867,609 |
| Dec 3, 2025 | 0.40 | 0.45 | 0.36 | 0.40 | 0.40 | - | 3,556,812 |
| Dec 2, 2025 | 0.43 | 0.41 | 0.35 | 0.40 | 0.40 | -5.88% | 7,049,995 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 3,168,217 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | - | 2,160,871 |
| Nov 27, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 7,398,033 |
| Nov 26, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 2,033,097 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -5.56% | 3,463,594 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.26% | 11,512,881 |
| Nov 21, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | - | 206,083 |
| Nov 20, 2025 | 0.48 | 0.46 | 0.45 | 0.48 | 0.48 | - | 118,660 |
| Nov 19, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 601,298 |
| Nov 18, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 7,024,265 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 6,149,710 |
| Nov 14, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 6,587,460 |
| Nov 13, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,384,361 |
| Nov 12, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,123,386 |
| Nov 11, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 4,518,215 |
| Nov 10, 2025 | 0.50 | 0.55 | 0.49 | 0.48 | 0.48 | -5.00% | 5,178,818 |
| Nov 7, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 3,425,818 |
| Nov 6, 2025 | 0.50 | 0.55 | 0.49 | 0.50 | 0.50 | - | 1,857,395 |
| Nov 5, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 5.26% | 7,626,376 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 5,397,603 |
| Nov 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 8,263,720 |
| Oct 31, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,005,306 |
| Oct 30, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 3,423,650 |
| Oct 29, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 2,537,242 |
| Oct 28, 2025 | 0.50 | 0.55 | 0.45 | 0.48 | 0.48 | -5.00% | 6,523,490 |
| Oct 27, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 3,698,482 |
| Oct 24, 2025 | 0.48 | 0.52 | 0.45 | 0.50 | 0.50 | 5.26% | 5,230,877 |
| Oct 23, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 6,535,884 |
| Oct 22, 2025 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -9.52% | 14,422,680 |
| Oct 21, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 17,951,100 |
| Oct 20, 2025 | 0.85 | 0.90 | 0.45 | 0.53 | 0.53 | -50.00% | 179,985,000 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 2,363,029 |
| Oct 16, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | -2.27% | 1,605,544 |
| Oct 15, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 98,608 |
| Oct 14, 2025 | 1.15 | 1.20 | 1.07 | 1.10 | 1.10 | -4.35% | 2,309,746 |
| Oct 13, 2025 | 1.20 | 1.17 | 1.12 | 1.15 | 1.15 | -4.17% | 5,435,435 |
| Oct 10, 2025 | 1.25 | 1.30 | 1.17 | 1.20 | 1.20 | -4.00% | 537,156 |
| Oct 9, 2025 | 1.28 | 1.30 | 1.20 | 1.25 | 1.25 | -1.96% | 1,385,946 |
| Oct 8, 2025 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 2.00% | 19,002,500 |
| Oct 7, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,389,849 |
| Oct 6, 2025 | 1.23 | 1.30 | 1.15 | 1.25 | 1.25 | 2.04% | 2,213,428 |
| Oct 3, 2025 | 1.20 | 1.29 | 1.15 | 1.23 | 1.23 | 2.08% | 3,881,192 |
| Oct 2, 2025 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | - | 1,064,850 |
| Oct 1, 2025 | 1.25 | 1.23 | 1.16 | 1.20 | 1.20 | -4.00% | 3,893,240 |
| Sep 30, 2025 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 13.64% | 8,377,632 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 445,544 |
| Sep 26, 2025 | 1.08 | 1.15 | 1.00 | 1.10 | 1.10 | 2.33% | 4,504,325 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -6.52% | 12,074,600 |
| Sep 24, 2025 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 2.22% | 2,105,785 |
| Sep 23, 2025 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 3,270,855 |
| Sep 22, 2025 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 3,253,831 |
| Sep 19, 2025 | 1.08 | 1.15 | 1.05 | 1.13 | 1.13 | 4.65% | 7,682,545 |
| Sep 18, 2025 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 2.38% | 1,571,713 |
| Sep 17, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | -2.33% | 1,928,813 |
| Sep 16, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | - | 220,328 |
| Sep 15, 2025 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 674,897 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 5,537,180 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 2,658,954 |
| Sep 10, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 4,288,629 |
| Sep 9, 2025 | 1.03 | 1.19 | 1.00 | 1.15 | 1.15 | 12.20% | 6,272,384 |
| Sep 8, 2025 | 1.00 | 1.05 | 1.01 | 1.03 | 1.03 | 2.50% | 3,536,579 |
| Sep 5, 2025 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -2.44% | 2,549,134 |
| Sep 4, 2025 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -2.38% | 1,013,839 |
| Sep 3, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 1,347,042 |
| Sep 2, 2025 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -4.76% | 1,670,812 |
| Sep 1, 2025 | 0.98 | 1.10 | 0.95 | 1.05 | 1.05 | 7.69% | 6,035,238 |
| Aug 29, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 621,437 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 973,802 |
| Aug 27, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 2,354,217 |
| Aug 26, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 1,545,731 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | - | 1,111,350 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 2.56% | 1,493,345 |
| Aug 20, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 609,700 |
| Aug 19, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 610,364 |
| Aug 18, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 1,322,190 |
| Aug 15, 2025 | 0.95 | 1.12 | 0.93 | 1.00 | 1.00 | 5.26% | 7,745,816 |
| Aug 14, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 710,641 |
| Aug 13, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 3,547,952 |
| Aug 12, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 1,103,678 |
| Aug 11, 2025 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -2.56% | 4,402,027 |
| Aug 8, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 81,678 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 367,790 |
| Aug 6, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 2.63% | 248,815 |
| Aug 5, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,439,636 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -2.56% | 2,044,825 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 7,049,173 |
| Jul 31, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,766,727 |
| Jul 30, 2025 | 1.03 | 1.10 | 0.96 | 1.00 | 1.00 | -2.44% | 3,128,846 |
| Jul 29, 2025 | 1.05 | 1.10 | 0.96 | 1.03 | 1.03 | -2.38% | 453,263 |
| Jul 28, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,188,495 |
| Jul 25, 2025 | 1.03 | 1.10 | 0.98 | 1.05 | 1.05 | 2.44% | 3,330,348 |
| Jul 24, 2025 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 1,593,722 |
| Jul 23, 2025 | 1.00 | 1.10 | 0.96 | 1.03 | 1.03 | 2.50% | 3,407,688 |
| Jul 22, 2025 | 0.95 | 1.05 | 0.92 | 1.00 | 1.00 | 5.26% | 2,418,179 |
| Jul 21, 2025 | 1.08 | 1.10 | 0.90 | 0.95 | 0.95 | -11.63% | 16,221,670 |
| Jul 18, 2025 | 1.13 | 1.11 | 1.00 | 1.08 | 1.08 | -4.44% | 3,903,110 |