Skip to main content
Arkle Resources PLC (AIM:ARK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.583
+0.033 (6.05%)
Mar 6, 2026, 3:52 PM GMT

Arkle Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.600.600.520.550.55-13,495,135
Mar 4, 20260.550.550.500.550.55-3,403,395
Mar 3, 20260.550.540.500.550.55-2,153,044
Mar 2, 20260.550.550.500.550.554.76%9,021,129
Feb 27, 20260.530.530.500.530.53-4,064,258
Feb 26, 20260.580.560.520.530.53-7,937,107
Feb 25, 20260.530.550.510.530.533.96%8,917,549
Feb 24, 20260.510.530.480.510.51-19,358,470
Feb 23, 20260.510.530.490.510.512.02%2,635,948
Feb 20, 20260.530.510.470.500.50-5.71%13,990,720
Feb 19, 20260.530.500.500.530.53-241,157
Feb 18, 20260.530.520.500.530.53-1,885,136
Feb 17, 20260.510.520.500.530.532.94%12,940,140
Feb 16, 20260.480.500.480.510.517.37%5,298,824
Feb 13, 20260.470.500.470.480.48-2,601,898
Feb 12, 20260.480.500.500.480.48-404,068
Feb 11, 20260.460.500.460.480.48-7,300,000
Feb 10, 20260.450.490.450.480.48-3,416,027
Feb 9, 20260.440.490.420.480.486.74%28,876,089
Feb 6, 20260.450.430.420.450.45-14,568,330
Feb 5, 20260.490.500.450.450.45-8.25%4,555,573
Feb 4, 20260.500.500.450.490.49-3.00%1,703,451
Feb 3, 20260.500.510.480.500.50-9,498,811
Feb 2, 20260.500.520.490.500.50-1,382,105
Jan 30, 20260.450.520.440.500.5012.36%13,850,170
Jan 29, 20260.480.540.400.450.45-15.24%53,137,176
Jan 28, 20260.530.460.460.530.53-180,219
Jan 27, 20260.550.520.460.530.53-4.55%1,476,133
Jan 26, 20260.480.640.480.550.5522.22%11,613,934
Jan 23, 20260.450.440.440.450.45-48,276
Jan 22, 20260.440.480.440.450.45-1,525,176
Jan 21, 20260.450.500.430.450.45-603,528
Jan 20, 20260.450.430.430.450.45-312,568
Jan 19, 20260.450.490.430.450.45-476,169
Jan 16, 20260.450.470.430.450.45-740,000
Jan 15, 20260.450.500.420.450.45-1,378,033
Jan 14, 20260.450.470.420.450.45-1,287,472
Jan 13, 20260.400.490.420.450.4512.50%3,987,902
Jan 12, 20260.370.430.370.400.40-150,540
Jan 9, 20260.400.420.370.400.40-2,676,651
Jan 8, 20260.400.420.370.400.40-658,430
Jan 7, 20260.400.420.380.400.40-1,254,467
Jan 6, 20260.400.380.380.400.40-97,085
Jan 5, 20260.400.440.380.400.40-2,667,072
Jan 2, 20260.400.440.440.400.40-1,000
Dec 31, 20250.400.430.380.400.40-2,710,000
Dec 30, 20250.400.400.400.400.40--
Dec 29, 20250.400.400.400.400.40--
Dec 24, 20250.400.430.430.400.40-692,320
Dec 23, 20250.400.430.410.400.40-1,300,000
Dec 22, 20250.380.440.400.400.406.67%6,611,975
Dec 19, 20250.380.380.380.380.38--
Dec 18, 20250.380.380.380.380.38--
Dec 17, 20250.400.400.360.380.38-566,140
Dec 16, 20250.380.380.380.380.38--
Dec 15, 20250.380.400.370.380.38-950,000
Dec 12, 20250.380.400.370.380.38-1,740,000
Dec 11, 20250.380.370.370.380.38-27,131
Dec 10, 20250.390.400.370.380.38-1,540,000
Dec 9, 20250.450.450.390.380.38-16.67%4,104,514
Dec 8, 20250.450.440.430.450.45-310,293
Dec 5, 20250.450.440.440.450.45-400,000
Dec 4, 20250.450.480.440.450.45-1,016,958
Dec 3, 20250.450.440.440.450.45-19,853
Dec 2, 20250.450.480.480.450.45-269,294
Dec 1, 20250.450.480.480.450.45-1,883,022
Nov 28, 20250.450.490.420.450.45-8,911,621
Nov 27, 20250.380.480.400.450.4520.00%15,936,490
Nov 26, 20250.330.400.320.380.3815.38%8,305,372
Nov 25, 20250.330.350.320.330.33-815,646
Nov 24, 20250.330.340.320.330.33-150,000
Nov 21, 20250.350.390.300.330.33-7.14%7,752,943
Nov 20, 20250.350.380.330.350.35-418,198
Nov 19, 20250.350.390.330.350.35-1,507,654
Nov 18, 20250.380.390.320.350.35-12.50%3,014,458
Nov 17, 20250.400.370.370.400.40-669,574
Nov 14, 20250.400.430.370.400.40-537,746
Nov 13, 20250.400.400.400.400.40--
Nov 12, 20250.430.440.380.400.40-5.88%3,096,561
Nov 11, 20250.430.430.380.430.43-641,636
Nov 10, 20250.430.430.370.430.43-3,785,429
Nov 7, 20250.430.440.380.430.43-138,603
Nov 6, 20250.430.440.440.430.43-68,181
Nov 5, 20250.430.450.400.430.43-560,000
Nov 4, 20250.450.450.380.430.43-5.56%1,726,275
Nov 3, 20250.450.460.410.450.45-1,169,404
Oct 31, 20250.450.460.410.450.45-525,000
Oct 30, 20250.450.410.410.450.45-197,684
Oct 29, 20250.450.460.410.450.45-1,094,569
Oct 28, 20250.450.450.450.450.45--
Oct 27, 20250.450.460.410.450.45-206,486
Oct 24, 20250.450.470.410.450.45-445,692
Oct 23, 20250.450.450.410.450.45-3,558,768
Oct 22, 20250.450.410.410.450.45-319,505
Oct 21, 20250.450.450.410.450.45-1,298,118
Oct 20, 20250.450.460.400.450.45-3,424,836
Oct 17, 20250.450.500.400.450.45-1,025,980
Oct 16, 20250.450.430.410.450.45-761,880
Oct 15, 20250.450.440.410.450.45-2,607,289
Oct 14, 20250.400.490.410.450.4512.50%7,322,431