Skip to main content
Arc Minerals Limited (AIM:ARCM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.400
-0.015 (-3.61%)
Apr 28, 2026, 3:36 PM GMT

Arc Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.450.390.420.42-6,545,043
Apr 27, 20260.430.450.380.420.42-2.35%7,134,005
Apr 24, 20260.430.450.350.430.43-10.53%79,012,940
Apr 23, 20260.480.500.450.480.48-6,631,029
Apr 22, 20260.430.500.400.480.4811.76%14,606,210
Apr 21, 20260.450.470.400.430.43-5.56%4,248,574
Apr 20, 20260.480.500.400.450.45-10.00%21,567,770
Apr 17, 20260.580.600.450.500.50-9.09%13,388,980
Apr 16, 20260.500.550.470.550.5510.00%14,761,120
Apr 15, 20260.480.550.450.500.505.26%12,596,020
Apr 14, 20260.480.500.450.480.48-3,691,701
Apr 13, 20260.480.500.450.480.48-4,129,453
Apr 10, 20260.480.500.450.480.48-5.00%2,422,572
Apr 9, 20260.510.500.500.500.50-4.76%4,772,688
Apr 8, 20260.530.550.500.530.535.00%1,025,526
Apr 7, 20260.550.550.450.500.50-999,738
Apr 2, 20260.500.550.450.500.50-16,693,660
Apr 1, 20260.500.550.450.500.50-964,137
Mar 31, 20260.500.550.450.500.50-46,044
Mar 30, 20260.530.550.400.500.50-4.76%5,058,139
Mar 27, 20260.530.550.500.530.53-975,648
Mar 26, 20260.530.550.500.530.53-357,770
Mar 25, 20260.530.550.450.530.53-4,638,148
Mar 24, 20260.530.550.500.530.53-714,048
Mar 23, 20260.530.550.500.530.53-1,116,956
Mar 20, 20260.530.550.500.530.53-269,562
Mar 19, 20260.530.550.500.530.53-325,453
Mar 18, 20260.530.550.500.530.53-6,066,743
Mar 17, 20260.550.550.500.530.53-4.55%7,090,995
Mar 16, 20260.580.600.540.550.55-4.35%2,758,205
Mar 13, 20260.580.600.550.580.58-678,452
Mar 12, 20260.580.600.550.580.58-1,186,957
Mar 11, 20260.600.650.550.580.58-4.17%915,114
Mar 10, 20260.630.650.550.600.60-4.00%2,056,923
Mar 9, 20260.650.700.600.630.63-3.85%1,131,854
Mar 6, 20260.650.700.600.650.65-191,391
Mar 5, 20260.650.700.600.650.65-955,552
Mar 4, 20260.650.700.600.650.65-744,664
Mar 3, 20260.650.700.600.650.65-1,838,316
Mar 2, 20260.630.700.550.650.654.00%3,666,069
Feb 27, 20260.600.700.550.630.634.17%6,780,920
Feb 26, 20260.600.650.550.600.60-1,575,447
Feb 25, 20260.600.650.550.600.60-594,850
Feb 24, 20260.600.650.560.600.60-5,973,333
Feb 23, 20260.600.650.550.600.60-6,882,201
Feb 20, 20260.600.650.550.600.60-2,988,820
Feb 19, 20260.600.650.550.600.60-7,970,074
Feb 18, 20260.600.650.550.600.60-814,598
Feb 17, 20260.580.650.550.600.60-14.29%4,053,760
Feb 16, 20260.630.700.550.700.7012.00%623,058
Feb 13, 20260.630.650.600.630.63-683,902
Feb 12, 20260.630.650.600.630.63-1,927,594
Feb 11, 20260.630.650.600.630.63-1,006,399
Feb 10, 20260.630.650.600.630.63-867,327
Feb 9, 20260.630.700.600.630.63-7,861,293
Feb 6, 20260.600.650.550.630.634.17%26,483,360
Feb 5, 20260.600.650.550.600.60-1,344,122
Feb 4, 20260.630.650.580.600.60-4.00%2,472,034
Feb 3, 20260.630.650.600.630.63-2,503,325
Feb 2, 20260.630.650.590.630.63-3.85%1,014,901
Jan 30, 20260.650.700.600.650.65-2,899,340
Jan 29, 20260.750.770.600.650.65-10.34%11,709,880
Jan 28, 20260.750.800.700.730.73-3.33%4,035,672
Jan 27, 20260.750.800.700.750.75-6,127,461
Jan 26, 20260.700.750.650.750.757.14%12,104,780
Jan 23, 20260.680.750.650.700.703.70%18,557,780
Jan 22, 20260.650.700.600.680.683.85%4,334,411
Jan 21, 20260.680.710.620.650.65-3.70%3,335,076
Jan 20, 20260.680.700.650.680.68-611,033
Jan 19, 20260.680.700.650.680.68-2,387,039
Jan 16, 20260.680.700.650.680.68-658,403
Jan 15, 20260.680.700.660.680.68-3.57%1,417,763
Jan 14, 20260.680.700.650.700.703.70%4,944,682
Jan 13, 20260.680.700.650.680.68-2,929,727
Jan 12, 20260.680.700.650.680.68-10,569,730
Jan 9, 20260.680.700.650.680.68-4,684,001
Jan 8, 20260.680.700.670.680.68-1,359,218
Jan 7, 20260.750.800.650.680.68-10.00%6,337,239
Jan 6, 20260.630.800.600.750.7520.00%14,198,120
Jan 5, 20260.600.650.590.630.634.17%4,832,462
Jan 2, 20260.580.650.550.600.604.35%5,893,209
Dec 31, 20250.580.600.550.580.58-1,652,075
Dec 30, 20250.550.600.550.580.584.55%518,564
Dec 29, 20250.550.600.500.550.55-4,035,001
Dec 24, 20250.530.550.500.550.554.76%1,157,131
Dec 23, 20250.550.600.500.530.53-4.55%2,809,701
Dec 22, 20250.600.700.500.550.55-12.00%3,554,135
Dec 19, 20250.650.700.550.630.63-3.85%3,609,027
Dec 18, 20250.430.740.440.650.6552.94%28,900,650
Dec 17, 20250.430.440.400.430.43-2,371,125
Dec 16, 20250.400.450.400.430.4313.33%5,949,497
Dec 15, 20250.400.450.350.380.38-929,946
Dec 12, 20250.380.400.350.380.38-3,881,880
Dec 11, 20250.380.400.350.380.38-1,401,643
Dec 10, 20250.380.400.370.380.38-1,822,342
Dec 9, 20250.380.390.370.380.38-4,320,852
Dec 8, 20250.400.450.390.380.38-6.25%2,367,472
Dec 5, 20250.400.410.350.400.40-4,860,398
Dec 4, 20250.400.410.350.400.40-1,867,609
Dec 3, 20250.400.450.360.400.40-3,556,812