Skip to main content
GoldArc Resources Limited (ASX:GA8)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
-0.0050 (-5.88%)
Apr 29, 2026, 3:58 PM AEST

GoldArc Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.080.080.08-5.88%1,976,392
Apr 28, 20260.090.100.080.090.0913.33%21,610,360
Apr 24, 20260.080.080.070.080.08-401,961
Apr 23, 20260.080.080.080.080.08-5.06%1,354,110
Apr 22, 20260.070.090.070.080.0812.86%3,679,816
Apr 21, 20260.070.070.070.070.072.94%371,512
Apr 20, 20260.070.070.070.070.07-2.86%551,335
Apr 17, 20260.070.070.070.070.072.94%216,730
Apr 16, 20260.070.070.070.070.07-633,202
Apr 15, 20260.060.070.060.070.076.25%464,825
Apr 14, 20260.060.060.060.060.0616.36%1,000,053
Apr 13, 20260.060.060.060.060.06-5.17%583,270
Apr 10, 20260.060.060.060.060.06-1.69%392,049
Apr 9, 20260.060.070.060.060.06-3.28%1,063,866
Apr 8, 20260.060.060.050.060.068.93%1,103,274
Apr 7, 20260.050.060.050.060.063.70%564,135
Apr 2, 20260.060.060.050.050.05-1,010,305
Apr 1, 20260.050.050.050.050.058.00%994,144
Mar 31, 20260.050.050.050.050.052.04%1,277,821
Mar 30, 20260.050.050.050.050.052.08%804,165
Mar 27, 20260.050.050.050.050.05-2.04%700,484
Mar 26, 20260.050.050.050.050.05-3.92%514,564
Mar 25, 20260.040.050.040.050.0513.33%1,868,401
Mar 24, 20260.040.050.040.050.057.14%225,862
Mar 23, 20260.050.050.040.040.04-17.65%2,326,540
Mar 20, 20260.060.060.050.050.05-1,600,180
Mar 19, 20260.060.060.050.050.05-15.00%5,504,960
Mar 18, 20260.060.060.060.060.06-423,827
Mar 17, 20260.060.060.060.060.063.45%490,433
Mar 16, 20260.060.060.060.060.06-3.33%2,206,250
Mar 13, 20260.060.070.060.060.06-3.23%1,023,866
Mar 12, 20260.070.070.060.060.061.64%3,050,718
Mar 11, 20260.060.070.060.060.065.17%8,165,043
Mar 10, 20260.060.070.060.060.06-4.92%5,297,065
Mar 9, 20260.060.070.060.060.06-6.15%1,674,134
Mar 6, 20260.070.070.060.070.07-1.52%1,986,607
Mar 5, 20260.070.070.070.070.07-1.49%294,689
Mar 4, 20260.070.070.070.070.07-1.47%597,361
Mar 3, 20260.070.070.070.070.07-3,292,400
Mar 2, 20260.070.070.070.070.07-1,457,106
Feb 27, 20260.070.070.070.070.07-2.86%2,959,800
Feb 26, 20260.070.070.070.070.079.38%1,392,897
Feb 25, 20260.070.070.060.060.06-8.57%3,022,585
Feb 24, 20260.080.080.070.070.07-5.41%1,490,691
Feb 23, 20260.070.080.070.070.072.78%447,689
Feb 20, 20260.070.070.070.070.071.41%420,137
Feb 19, 20260.070.070.070.070.07-1.39%520,499
Feb 18, 20260.070.070.070.070.07-2.70%471,006
Feb 17, 20260.080.080.070.070.07-2.63%235,317
Feb 16, 20260.070.080.070.080.087.04%1,393,928
Feb 13, 20260.070.080.070.070.07-1.39%1,907,436
Feb 12, 20260.070.070.070.070.07-1.37%474,436
Feb 11, 20260.070.070.070.070.071.39%633,176
Feb 10, 20260.070.080.070.070.071.41%1,360,808
Feb 9, 20260.070.070.070.070.077.58%176,020
Feb 6, 20260.070.070.060.070.07-8.33%3,188,034
Feb 5, 20260.080.080.070.070.07-4.00%452,845
Feb 4, 20260.070.080.070.080.085.63%1,861,673
Feb 3, 20260.070.070.070.070.075.97%427,693
Feb 2, 20260.070.080.070.070.07-6.94%3,019,136
Jan 30, 20260.080.080.070.070.07-5.26%3,527,964
Jan 29, 20260.070.080.070.080.088.57%4,466,676
Jan 28, 20260.070.070.070.070.07-4.11%2,064,838
Jan 27, 20260.070.080.070.070.074.29%5,340,987
Jan 23, 20260.070.070.070.070.072.94%1,354,153
Jan 22, 20260.070.070.070.070.071.49%1,179,980
Jan 21, 20260.070.070.070.070.07-1.47%2,158,385
Jan 20, 20260.070.070.070.070.07-1.45%3,563,843
Jan 19, 20260.070.070.070.070.074.55%1,090,771
Jan 16, 20260.070.070.070.070.07-1.49%375,322
Jan 15, 20260.070.070.060.070.073.08%3,114,580
Jan 14, 20260.070.070.070.070.07-1.52%301,472
Jan 13, 20260.060.070.060.070.07-953,312
Jan 12, 20260.070.070.060.070.07-585,311
Jan 9, 20260.070.070.060.070.07-1.49%1,552,840
Jan 8, 20260.070.070.070.070.073.08%1,254,226
Jan 7, 20260.070.070.060.070.07-1,500,788
Jan 6, 20260.070.070.060.070.071.56%1,047,879
Jan 5, 20260.070.070.060.060.06-1.54%793,884
Jan 2, 20260.060.070.060.070.073.17%596,083
Dec 31, 20250.070.070.060.060.06-4.55%532,004
Dec 30, 20250.070.070.070.070.07-141,228
Dec 29, 20250.070.070.070.070.07-469,734
Dec 24, 20250.070.070.070.070.07-1,184,388
Dec 23, 20250.070.070.070.070.073.13%792,575
Dec 22, 20250.070.070.060.060.06-1,193,783
Dec 19, 20250.060.070.060.060.06-2.29%1,532,523
Dec 18, 20250.060.070.060.070.072.34%1,050,412
Dec 17, 20250.070.070.060.060.06-686,145
Dec 16, 20250.070.070.060.060.06-8.57%2,626,123
Dec 15, 20250.070.070.070.070.071.45%8,726,105
Dec 12, 20250.070.070.070.070.072.99%1,516,008
Dec 11, 20250.070.070.060.070.07-2,956,899
Dec 10, 20250.070.070.070.070.07-3,030,210
Dec 9, 20250.070.070.070.070.073.08%2,908,222
Dec 8, 20250.070.070.060.070.07-1,084,829
Dec 5, 20250.070.070.070.070.07-784,889
Dec 4, 20250.070.070.070.070.073.17%783,703
Dec 3, 20250.070.070.060.060.06-4.55%902,565
Dec 2, 20250.070.070.060.070.07-2.94%745,323