Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
14/04/2025 1.48p 1.60p 1.48p 1.53p 4116133
11/04/2025 1.48p 1.55p 1.39p 1.48p 1084352
10/04/2025 1.45p 1.55p 1.40p 1.48p 1297429
09/04/2025 1.45p 1.50p 1.40p 1.45p 6805053
08/04/2025 1.45p 1.55p 1.43p 1.50p 3972440
07/04/2025 1.45p 1.50p 1.40p 1.45p 8919854
04/04/2025 1.55p 1.60p 1.40p 1.45p 3217974
03/04/2025 1.55p 1.60p 1.50p 1.55p 916126
02/04/2025 1.55p 1.60p 1.51p 1.55p 2176926
01/04/2025 1.58p 1.60p 1.52p 1.55p 1253168
31/03/2025 1.63p 1.63p 1.55p 1.58p 678444
28/03/2025 1.70p 1.75p 1.60p 1.63p 4120546
27/03/2025 1.65p 1.75p 1.65p 1.70p 2620351
26/03/2025 1.65p 1.70p 1.64p 1.65p 1276301
25/03/2025 1.58p 1.70p 1.58p 1.65p 4519028
24/03/2025 1.60p 1.65p 1.55p 1.58p 1066067
21/03/2025 1.55p 1.60p 1.52p 1.58p 7476844
20/03/2025 1.60p 1.62p 1.52p 1.55p 1157707
19/03/2025 1.60p 1.65p 1.55p 1.60p 2752183
18/03/2025 1.55p 1.65p 1.55p 1.60p 3882073
17/03/2025 1.43p 1.59p 1.43p 1.55p 6635960
14/03/2025 1.43p 1.45p 1.36p 1.43p 5674191
13/03/2025 1.43p 1.43p 1.41p 1.43p 1146927
12/03/2025 1.53p 1.53p 1.40p 1.43p 4944753
11/03/2025 1.55p 1.55p 1.50p 1.53p 813177
10/03/2025 1.55p 1.65p 1.50p 1.53p 8837246
07/03/2025 1.40p 1.56p 1.35p 1.55p 6266773
06/03/2025 1.40p 1.42p 1.35p 1.40p 706115
05/03/2025 1.45p 1.50p 1.40p 1.40p 2032037
04/03/2025 1.45p 1.50p 1.40p 1.45p 2338911
03/03/2025 1.48p 1.50p 1.43p 1.45p 1339669
28/02/2025 1.48p 1.50p 1.45p 1.48p 1135025
27/02/2025 1.48p 1.50p 1.45p 1.48p 1235418
26/02/2025 1.45p 1.50p 1.40p 1.48p 2480459
25/02/2025 1.45p 1.50p 1.40p 1.45p 2683958
24/02/2025 1.53p 1.55p 1.40p 1.50p 3613222
21/02/2025 1.53p 1.53p 1.51p 1.53p 499347
20/02/2025 1.55p 1.58p 1.50p 1.53p 2693809
19/02/2025 1.58p 1.60p 1.52p 1.55p 868516
18/02/2025 1.63p 1.63p 1.56p 1.58p 3574729
17/02/2025 1.65p 1.70p 1.57p 1.60p 750817
14/02/2025 1.65p 1.70p 1.60p 1.65p 3496176
13/02/2025 1.75p 1.77p 1.60p 1.65p 9239465
12/02/2025 1.75p 1.80p 1.73p 1.75p 906996
11/02/2025 1.75p 1.85p 1.73p 1.75p 4931376
10/02/2025 1.68p 1.79p 1.65p 1.75p 6732369
07/02/2025 1.73p 1.77p 1.66p 1.68p 2578194
06/02/2025 1.73p 1.80p 1.65p 1.73p 2192893
05/02/2025 1.65p 1.78p 1.60p 1.78p 9440238
04/02/2025 1.55p 1.73p 1.50p 1.65p 18382140
03/02/2025 1.55p 1.60p 1.50p 1.50p 2221683
31/01/2025 1.58p 1.60p 1.50p 1.50p 4257442
30/01/2025 1.60p 1.65p 1.56p 1.65p 1899302
29/01/2025 1.45p 1.65p 1.45p 1.55p 8487348
28/01/2025 1.45p 1.50p 1.40p 1.45p 1633258
27/01/2025 1.45p 1.50p 1.40p 1.45p 3361050
24/01/2025 1.43p 1.47p 1.35p 1.45p 7488197
23/01/2025 1.43p 1.50p 1.35p 1.43p 616827
22/01/2025 1.40p 1.50p 1.40p 1.43p 1165059
21/01/2025 1.43p 1.46p 1.35p 1.40p 1474675
20/01/2025 1.43p 1.50p 1.35p 1.43p 2850687
17/01/2025 1.38p 1.50p 1.30p 1.43p 7248143
16/01/2025 1.43p 1.54p 1.30p 1.35p 4550006
15/01/2025 1.23p 1.59p 1.23p 1.37p 22962530
14/01/2025 1.23p 1.25p 1.20p 1.23p 770763
13/01/2025 1.25p 1.30p 1.20p 1.25p 1682131
10/01/2025 1.28p 1.30p 1.25p 1.28p 912811
09/01/2025 1.30p 1.31p 1.20p 1.30p 941545
08/01/2025 1.30p 1.35p 1.23p 1.28p 4004123
07/01/2025 1.30p 1.35p 1.25p 1.35p 5174388
06/01/2025 1.30p 1.35p 1.27p 1.30p 2841806
03/01/2025 1.30p 1.33p 1.25p 1.30p 568138
02/01/2025 1.28p 1.30p 1.25p 1.30p 3319682
31/12/2024 1.25p 1.29p 1.23p 1.25p 3762677
30/12/2024 1.13p 1.28p 1.11p 1.25p 11722969
27/12/2024 1.13p 1.14p 1.05p 1.13p 15979887
24/12/2024 1.18p 1.18p 1.13p 1.13p 1113295
23/12/2024 1.18p 1.20p 1.15p 1.18p 5284708
20/12/2024 1.18p 1.20p 1.10p 1.10p 2119678
19/12/2024 1.23p 1.23p 1.11p 1.18p 6209907
18/12/2024 1.23p 1.25p 1.20p 1.23p 427306
17/12/2024 1.23p 1.23p 1.21p 1.23p 1056648
16/12/2024 1.23p 1.25p 1.20p 1.25p 5809380
13/12/2024 1.23p 1.27p 1.20p 1.25p 3182017
12/12/2024 1.23p 1.25p 1.22p 1.23p 2648745
11/12/2024 1.25p 1.25p 1.20p 1.23p 979481
10/12/2024 1.25p 1.29p 1.20p 1.23p 3122459
09/12/2024 1.30p 1.35p 1.22p 1.30p 4184641
06/12/2024 1.28p 1.35p 1.25p 1.30p 5744924
05/12/2024 1.28p 1.30p 1.25p 1.28p 2683480
04/12/2024 1.30p 1.35p 1.25p 1.28p 2173025
03/12/2024 1.35p 1.35p 1.27p 1.28p 2943721
02/12/2024 1.35p 1.40p 1.32p 1.35p 2774380
29/11/2024 1.35p 1.40p 1.30p 1.35p 704766
28/11/2024 1.45p 1.50p 1.30p 1.40p 1876324
27/11/2024 1.35p 1.45p 1.25p 1.35p 808954
26/11/2024 1.25p 1.39p 1.24p 1.38p 6107476
25/11/2024 1.30p 1.30p 1.20p 1.25p 5520339
22/11/2024 1.35p 1.40p 1.26p 1.30p 3645242
21/11/2024 1.35p 1.40p 1.30p 1.35p 1640628
20/11/2024 1.35p 1.40p 1.30p 1.35p 4029029
19/11/2024 1.03p 1.40p 1.03p 1.35p 12389496
18/11/2024 1.43p 1.45p 1.33p 1.43p 12586420
15/11/2024 1.55p 1.65p 1.40p 1.43p 19165224
14/11/2024 1.73p 1.73p 1.40p 1.55p 20934456
13/11/2024 1.75p 1.80p 1.70p 1.75p 1605113
12/11/2024 1.75p 1.80p 1.67p 1.75p 5139705
11/11/2024 1.83p 1.83p 1.65p 1.75p 4218961
08/11/2024 1.90p 2.10p 1.80p 1.85p 4976144
07/11/2024 2.23p 2.28p 1.85p 1.91p 21993028
06/11/2024 2.13p 2.30p 2.05p 2.23p 18097320
05/11/2024 1.85p 2.25p 1.84p 2.13p 12996228
04/11/2024 1.90p 1.95p 1.80p 1.85p 3913942
01/11/2024 1.90p 1.95p 1.84p 1.90p 3849912
31/10/2024 1.90p 2.00p 1.86p 1.90p 3690062
30/10/2024 1.85p 1.95p 1.85p 1.90p 3449861
29/10/2024 1.93p 1.95p 1.83p 1.85p 3554288
28/10/2024 2.05p 2.15p 1.91p 1.93p 5964367
25/10/2024 1.98p 2.15p 1.89p 2.08p 16698252
24/10/2024 1.65p 2.03p 1.64p 2.00p 16025613
23/10/2024 1.60p 1.70p 1.59p 1.70p 3267147
22/10/2024 1.60p 1.63p 1.59p 1.60p 824622
21/10/2024 1.65p 1.67p 1.58p 1.60p 4009346
18/10/2024 1.65p 1.68p 1.60p 1.65p 4327918
17/10/2024 1.63p 1.69p 1.63p 1.65p 1499187
16/10/2024 1.60p 1.65p 1.59p 1.63p 2709525
15/10/2024 1.63p 1.64p 1.58p 1.64p 4179035
14/10/2024 1.63p 1.70p 1.59p 1.65p 3287940
11/10/2024 1.63p 1.68p 1.58p 1.63p 2376461
10/10/2024 1.63p 1.68p 1.61p 1.63p 391935
09/10/2024 1.65p 1.73p 1.60p 1.63p 2420131
08/10/2024 1.68p 1.69p 1.63p 1.63p 468923
07/10/2024 1.73p 1.74p 1.65p 1.68p 2372529
04/10/2024 1.70p 1.75p 1.67p 1.73p 2487771
03/10/2024 1.55p 1.75p 1.55p 1.70p 4978556
02/10/2024 1.55p 1.60p 1.55p 1.55p 1151562
01/10/2024 1.60p 1.62p 1.53p 1.60p 2939887
30/09/2024 1.65p 1.65p 1.60p 1.60p 2376042
27/09/2024 1.55p 1.67p 1.51p 1.65p 3989610
26/09/2024 1.58p 1.58p 1.42p 1.58p 7499660
25/09/2024 1.65p 1.68p 1.55p 1.58p 6923418
24/09/2024 1.68p 1.69p 1.66p 1.68p 1581756
23/09/2024 1.73p 1.74p 1.67p 1.68p 1961283
20/09/2024 1.70p 1.75p 1.67p 1.73p 3607774
19/09/2024 1.73p 1.73p 1.67p 1.70p 2913249
18/09/2024 1.75p 1.75p 1.70p 1.73p 1395847
17/09/2024 1.73p 1.78p 1.70p 1.75p 3214177
16/09/2024 1.73p 1.78p 1.70p 1.73p 4030367
13/09/2024 1.78p 1.80p 1.73p 1.73p 1630249
12/09/2024 1.80p 1.80p 1.77p 1.79p 1667309
11/09/2024 1.85p 1.86p 1.78p 1.80p 4035107
10/09/2024 1.85p 1.90p 1.81p 1.85p 2367507
09/09/2024 1.80p 1.89p 1.80p 1.85p 1835449
06/09/2024 1.88p 1.90p 1.80p 1.80p 1494503
05/09/2024 1.93p 1.93p 1.85p 1.88p 808048
04/09/2024 1.78p 1.88p 1.78p 1.88p 3619636
03/09/2024 1.83p 1.85p 1.79p 1.80p 2837559
02/09/2024 1.83p 1.84p 1.80p 1.83p 3752045
30/08/2024 1.83p 1.87p 1.80p 1.83p 6418946
29/08/2024 1.88p 1.88p 1.80p 1.83p 8908288
28/08/2024 1.93p 1.93p 1.80p 1.88p 3705255
27/08/2024 1.95p 1.97p 1.90p 1.93p 4550412
23/08/2024 1.93p 1.98p 1.92p 1.95p 1660291
22/08/2024 2.03p 2.03p 1.91p 1.93p 4359425
21/08/2024 2.00p 2.03p 1.95p 1.98p 5392975
20/08/2024 1.95p 2.05p 1.92p 2.00p 13798150
19/08/2024 1.88p 2.00p 1.80p 1.95p 12001577
16/08/2024 1.80p 1.89p 1.77p 1.88p 15343816
15/08/2024 1.80p 1.85p 1.75p 1.80p 1960998
14/08/2024 1.80p 1.85p 1.72p 1.80p 2415190
13/08/2024 1.80p 1.80p 1.76p 1.80p 1357608
12/08/2024 1.75p 1.85p 1.72p 1.80p 5872758
09/08/2024 1.73p 1.77p 1.70p 1.75p 5133462
08/08/2024 1.78p 1.80p 1.72p 1.73p 1179155
07/08/2024 1.60p 1.82p 1.55p 1.78p 15612359
06/08/2024 1.63p 1.65p 1.57p 1.60p 2743556
05/08/2024 1.70p 1.75p 1.60p 1.63p 7327206
02/08/2024 1.70p 1.83p 1.67p 1.75p 11363868
01/08/2024 1.78p 1.85p 1.67p 1.70p 9406004
31/07/2024 1.70p 1.74p 1.65p 1.74p 4191560
30/07/2024 1.70p 1.73p 1.66p 1.70p 987759
29/07/2024 1.70p 1.73p 1.65p 1.70p 564998
26/07/2024 1.70p 1.74p 1.66p 1.70p 1195306
25/07/2024 1.70p 1.72p 1.65p 1.70p 4851883
24/07/2024 1.73p 1.74p 1.70p 1.70p 3919533
23/07/2024 1.75p 1.78p 1.73p 1.73p 3529513
22/07/2024 1.73p 1.82p 1.71p 1.75p 7148940
19/07/2024 1.70p 1.75p 1.67p 1.73p 1575433
18/07/2024 1.78p 1.78p 1.66p 1.70p 5409415
17/07/2024 1.53p 1.80p 1.50p 1.78p 25213268
16/07/2024 1.40p 1.58p 1.38p 1.53p 6963873
15/07/2024 1.38p 1.45p 1.37p 1.40p 1902299
12/07/2024 1.40p 1.44p 1.37p 1.38p 6619961
11/07/2024 1.40p 1.43p 1.39p 1.40p 4160173
10/07/2024 1.40p 1.44p 1.35p 1.40p 3339067
09/07/2024 1.33p 1.45p 1.33p 1.40p 10494203
08/07/2024 1.38p 1.40p 1.25p 1.33p 8815271
05/07/2024 1.38p 1.40p 1.30p 1.38p 4710581
04/07/2024 1.38p 1.38p 1.35p 1.38p 2346128
03/07/2024 1.40p 1.41p 1.36p 1.38p 1545535

*Close Price adjusted for both dividends and splits