Ark Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	54,890
Apr 28, 2026	0.35	0.35	0.33	0.34	0.34	-	59,373
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Apr 24, 2026	0.34	0.34	0.33	0.34	0.34	-	110,537
Apr 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.19%	61,002
Apr 22, 2026	0.35	0.35	0.34	0.34	0.34	0.74%	39,886
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-	37,725
Apr 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.23%	69,382
Apr 17, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	51,065
Apr 16, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	9,475
Apr 15, 2026	0.37	0.37	0.36	0.37	0.37	5.71%	67,342
Apr 14, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	33,508
Apr 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	47,341
Apr 10, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	21,127
Apr 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	79,514
Apr 8, 2026	0.38	0.39	0.35	0.35	0.35	-12.66%	157,220
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	12,500
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	3.80%	3,993
Apr 1, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	10,007
Mar 31, 2026	0.38	0.39	0.38	0.38	0.38	-	14,405
Mar 30, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	16,251
Mar 27, 2026	0.37	0.41	0.37	0.41	0.41	-	23,894
Mar 26, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	25,612
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	3,142
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	15,551
Mar 23, 2026	0.38	0.39	0.34	0.37	0.37	-6.33%	130,885
Mar 19, 2026	0.42	0.42	0.37	0.40	0.40	-3.66%	83,967
Mar 18, 2026	0.44	0.45	0.41	0.41	0.41	-9.89%	46,464
Mar 17, 2026	0.41	0.48	0.40	0.46	0.46	19.74%	186,453
Mar 16, 2026	0.41	0.41	0.38	0.38	0.38	-9.52%	168,721
Mar 13, 2026	0.41	0.42	0.38	0.42	0.42	-	137,353
Mar 12, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	50,270
Mar 11, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	11,608
Mar 10, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	105,387
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	176,614
Mar 6, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	28,108
Mar 5, 2026	0.44	0.44	0.41	0.42	0.42	-3.45%	80,731
Mar 4, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	21,806
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	13,903
Mar 2, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	25,286
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	4.82%	17,162
Feb 26, 2026	0.45	0.45	0.41	0.42	0.42	-3.49%	52,279
Feb 25, 2026	0.43	0.44	0.43	0.43	0.43	-	7,009
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	75
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-7.69%	3,620
Feb 20, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	11,852
Feb 19, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	60,475
Feb 18, 2026	0.48	0.48	0.45	0.46	0.46	-7.07%	220,076
Feb 17, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	114,382
Feb 16, 2026	0.47	0.51	0.46	0.50	0.50	6.38%	176,385
Feb 13, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	256,283
Feb 12, 2026	0.46	0.48	0.46	0.47	0.47	-2.11%	50,312
Feb 11, 2026	0.46	0.48	0.46	0.48	0.48	5.56%	4,446
Feb 10, 2026	0.48	0.49	0.45	0.45	0.45	-4.26%	224,971
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	3.30%	93,138
Feb 6, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	57,998
Feb 5, 2026	0.50	0.51	0.46	0.46	0.46	-9.80%	83,326
Feb 4, 2026	0.47	0.54	0.47	0.51	0.51	8.51%	141,642
Feb 3, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	32,992
Feb 2, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	109,971
Jan 30, 2026	0.52	0.54	0.47	0.47	0.47	2.17%	92,957
Jan 29, 2026	0.46	0.50	0.46	0.46	0.46	2.22%	200,503
Jan 28, 2026	0.51	0.51	0.45	0.45	0.45	-12.62%	122,961
Jan 27, 2026	0.51	0.52	0.50	0.52	0.52	1.98%	63,236
Jan 23, 2026	0.52	0.53	0.50	0.51	0.51	-4.72%	59,017
Jan 22, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	46,261
Jan 21, 2026	0.53	0.57	0.52	0.57	0.57	5.56%	93,176
Jan 20, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	22,864
Jan 19, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	52,582
Jan 16, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	48,619
Jan 15, 2026	0.55	0.56	0.55	0.55	0.55	-	62,084
Jan 14, 2026	0.51	0.55	0.51	0.55	0.55	10.00%	91,257
Jan 13, 2026	0.54	0.54	0.50	0.50	0.50	-6.54%	104,059
Jan 12, 2026	0.54	0.54	0.53	0.54	0.54	3.88%	10,544
Jan 9, 2026	0.52	0.54	0.51	0.52	0.52	5.10%	93,504
Jan 8, 2026	0.51	0.51	0.49	0.49	0.49	-	521
Jan 7, 2026	0.51	0.52	0.47	0.49	0.49	-5.77%	41,492
Jan 6, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	3,140
Jan 5, 2026	0.52	0.55	0.50	0.55	0.55	2.83%	269,156
Jan 2, 2026	0.53	0.53	0.53	0.53	0.53	-	1,939
Dec 31, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	2,847
Dec 30, 2025	0.52	0.54	0.52	0.54	0.54	4.85%	30,097
Dec 29, 2025	0.52	0.52	0.52	0.52	0.52	-	1,650
Dec 24, 2025	0.54	0.54	0.52	0.52	0.52	-8.04%	58,227
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	3,057
Dec 22, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	163,878
Dec 19, 2025	0.57	0.57	0.55	0.55	0.55	-0.90%	43,067
Dec 18, 2025	0.58	0.58	0.56	0.56	0.56	-2.63%	86,753
Dec 17, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	78,065
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	2.61%	47,153
Dec 15, 2025	0.57	0.60	0.57	0.58	0.58	1.77%	96,096
Dec 12, 2025	0.56	0.58	0.56	0.57	0.57	1.80%	40,340
Dec 11, 2025	0.57	0.57	0.54	0.56	0.56	-2.63%	58,676
Dec 10, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	51,377
Dec 9, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	2,161
Dec 8, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	11,550
Dec 5, 2025	0.56	0.59	0.55	0.59	0.59	6.31%	55,903
Dec 4, 2025	0.57	0.59	0.56	0.56	0.56	-2.63%	8,230
Dec 3, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	12,002
Dec 2, 2025	0.56	0.57	0.55	0.55	0.55	-5.17%	50,565