Skip to main content
Arkle Resources PLC (AIM:ARK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.587
+0.062 (11.81%)
Apr 28, 2026, 2:51 PM GMT

Arkle Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.590.520.550.554.76%1,915,168
Apr 27, 20260.550.550.510.530.53-4.55%7,607,585
Apr 24, 20260.550.550.540.550.55-4.35%636,666
Apr 23, 20260.580.640.550.580.584.55%919,099
Apr 22, 20260.550.590.550.550.55-8,191,000
Apr 21, 20260.550.600.560.550.55-1,535,134
Apr 20, 20260.580.570.540.550.55-4.35%3,985,032
Apr 17, 20260.580.600.540.580.58-1,599,595
Apr 16, 20260.580.630.510.580.58-4,638,320
Apr 15, 20260.580.650.570.580.58-1,765,962
Apr 14, 20260.550.630.550.580.584.55%4,776,353
Apr 13, 20260.550.600.500.550.55-7,341,429
Apr 10, 20260.570.600.500.550.55-883,252
Apr 9, 20260.550.640.500.550.55-10,277,540
Apr 8, 20260.550.600.500.550.55-3,830,841
Apr 7, 20260.620.620.500.550.55-4.35%8,570,454
Apr 2, 20260.580.600.530.580.58-772,700
Apr 1, 20260.580.630.520.580.58-191,315
Mar 31, 20260.580.520.510.580.58-947,165
Mar 30, 20260.580.600.570.580.58-1,621,374
Mar 27, 20260.580.650.510.580.58-316,488
Mar 26, 20260.500.580.500.580.5815.00%7,180,165
Mar 25, 20260.470.530.470.500.50-2,503,596
Mar 24, 20260.530.530.500.500.50-4.76%1,100,000
Mar 23, 20260.500.550.450.530.53-4.55%6,892,060
Mar 20, 20260.600.600.510.550.55-8.33%1,378,050
Mar 19, 20260.600.600.560.600.60-593,256
Mar 18, 20260.630.630.570.600.60-4.00%2,197,539
Mar 17, 20260.650.630.570.630.63-3.85%4,347,158
Mar 16, 20260.680.680.610.650.65-3.70%7,584,418
Mar 13, 20260.650.730.640.680.683.85%17,868,110
Mar 12, 20260.600.680.600.650.658.33%15,143,670
Mar 11, 20260.630.730.580.600.60-4.00%30,238,530
Mar 10, 20260.550.700.550.630.637.76%11,365,650
Mar 9, 20260.550.580.500.580.585.45%3,783,943
Mar 6, 20260.550.590.550.550.55-4,386,157
Mar 5, 20260.550.600.520.550.55-13,495,130
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, 20260.510.550.510.530.533.96%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, 20260.480.500.470.480.48-2,601,898
Feb 12, 20260.480.500.500.480.48-404,068
Feb 11, 20260.470.500.460.480.48-7,300,000
Feb 10, 20260.480.500.450.480.48-7,416,027
Feb 9, 20260.450.490.420.480.486.74%28,876,080
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%17,850,170
Jan 29, 20260.450.540.400.450.45-15.24%58,637,170
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, 20260.450.640.480.550.5522.22%11,613,930
Jan 23, 20260.450.440.440.450.45-48,276
Jan 22, 20260.450.480.440.450.45-1,525,176
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, 20260.400.430.370.400.40-150,540
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, 20250.380.400.360.380.38-566,140
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, 20250.380.400.370.380.38-1,540,000
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