Arkle Resources (CDI) (ARK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arkle Resources (CDI)

Date Open High Low Close* Volume
20/03/2026 0.60p 0.60p 0.51p 0.55p 1378050
19/03/2026 0.60p 0.62p 0.56p 0.60p 593256
18/03/2026 0.63p 0.63p 0.57p 0.60p 2197539
17/03/2026 0.65p 0.65p 0.57p 0.63p 3315638
16/03/2026 0.68p 0.68p 0.62p 0.65p 5084418
13/03/2026 0.65p 0.73p 0.64p 0.68p 15833638
12/03/2026 0.60p 0.68p 0.60p 0.65p 15143672
11/03/2026 0.63p 0.73p 0.58p 0.60p 26238534
10/03/2026 0.55p 0.70p 0.55p 0.63p 11365652
09/03/2026 0.55p 0.56p 0.50p 0.58p 3783943
06/03/2026 0.55p 0.59p 0.54p 0.55p 4386157
05/03/2026 0.55p 0.60p 0.52p 0.55p 13495135
04/03/2026 0.55p 0.55p 0.50p 0.55p 3403395
03/03/2026 0.55p 0.55p 0.50p 0.55p 2153044
02/03/2026 0.55p 0.55p 0.50p 0.55p 9021129
27/02/2026 0.53p 0.53p 0.50p 0.53p 4064258
26/02/2026 0.58p 0.58p 0.52p 0.53p 7937107
25/02/2026 0.51p 0.55p 0.51p 0.53p 8917549
24/02/2026 0.51p 0.53p 0.48p 0.51p 19358472
23/02/2026 0.51p 0.53p 0.49p 0.51p 2635948
20/02/2026 0.53p 0.53p 0.47p 0.50p 13990723
19/02/2026 0.53p 0.53p 0.50p 0.53p 241157
18/02/2026 0.53p 0.53p 0.50p 0.53p 1885136
17/02/2026 0.51p 0.53p 0.50p 0.53p 9440147
16/02/2026 0.48p 0.51p 0.48p 0.51p 2798824
13/02/2026 0.48p 0.50p 0.47p 0.48p 2601898
12/02/2026 0.48p 0.50p 0.48p 0.48p 404068
11/02/2026 0.47p 0.50p 0.46p 0.48p 7300000
10/02/2026 0.48p 0.49p 0.45p 0.48p 3416027
09/02/2026 0.45p 0.49p 0.42p 0.48p 28876088
06/02/2026 0.45p 0.45p 0.42p 0.45p 14568333
05/02/2026 0.49p 0.50p 0.45p 0.45p 4555573
04/02/2026 0.50p 0.50p 0.45p 0.49p 1703451
03/02/2026 0.50p 0.51p 0.48p 0.50p 9498811
02/02/2026 0.50p 0.52p 0.49p 0.50p 1382105
30/01/2026 0.45p 0.52p 0.44p 0.50p 13850172
29/01/2026 0.45p 0.54p 0.40p 0.45p 55637176
28/01/2026 0.53p 0.53p 0.46p 0.53p 180219
27/01/2026 0.55p 0.55p 0.46p 0.53p 1476133
26/01/2026 0.45p 0.64p 0.45p 0.55p 11613934
23/01/2026 0.45p 0.45p 0.44p 0.45p 48276
22/01/2026 0.45p 0.48p 0.44p 0.45p 1525176
21/01/2026 0.45p 0.50p 0.43p 0.45p 603528
20/01/2026 0.45p 0.45p 0.43p 0.45p 312568
19/01/2026 0.45p 0.49p 0.43p 0.45p 476169
16/01/2026 0.45p 0.47p 0.43p 0.45p 740000
15/01/2026 0.45p 0.50p 0.42p 0.45p 1378033
14/01/2026 0.45p 0.47p 0.42p 0.45p 1287472
13/01/2026 0.40p 0.49p 0.40p 0.45p 3987902
12/01/2026 0.40p 0.43p 0.37p 0.40p 150540
09/01/2026 0.40p 0.42p 0.37p 0.40p 2676651
08/01/2026 0.40p 0.42p 0.37p 0.40p 658430
07/01/2026 0.40p 0.42p 0.38p 0.40p 1254467
06/01/2026 0.40p 0.40p 0.38p 0.40p 97085
05/01/2026 0.40p 0.44p 0.38p 0.40p 2667072
02/01/2026 0.40p 0.44p 0.40p 0.40p 1000
01/01/2026 0.40p 0.43p 0.38p 0.40p 2710000
31/12/2025 0.40p 0.43p 0.38p 0.40p 2710000
30/12/2025 0.40p 0.41p 0.40p 0.40p 0
29/12/2025 0.40p 0.41p 0.40p 0.40p 0
26/12/2025 0.40p 0.43p 0.40p 0.40p 692320
25/12/2025 0.40p 0.43p 0.40p 0.40p 692320
24/12/2025 0.40p 0.43p 0.40p 0.40p 692320
23/12/2025 0.40p 0.43p 0.40p 0.40p 1300000
22/12/2025 0.38p 0.44p 0.38p 0.40p 6611975
19/12/2025 0.38p 0.38p 0.38p 0.38p 0
18/12/2025 0.38p 0.38p 0.38p 0.38p 0
17/12/2025 0.38p 0.40p 0.36p 0.38p 566140
16/12/2025 0.38p 0.38p 0.38p 0.38p 0
15/12/2025 0.38p 0.40p 0.37p 0.38p 950000
12/12/2025 0.38p 0.40p 0.37p 0.38p 1740000
11/12/2025 0.38p 0.38p 0.37p 0.38p 27131
10/12/2025 0.38p 0.40p 0.37p 0.38p 1540000
09/12/2025 0.45p 0.45p 0.38p 0.38p 4104514
08/12/2025 0.45p 0.45p 0.43p 0.45p 310293
05/12/2025 0.45p 0.45p 0.44p 0.45p 400000
04/12/2025 0.45p 0.48p 0.44p 0.45p 1016958
03/12/2025 0.45p 0.45p 0.44p 0.45p 19853
02/12/2025 0.45p 0.48p 0.45p 0.45p 269294
01/12/2025 0.45p 0.48p 0.45p 0.45p 1883022
28/11/2025 0.45p 0.49p 0.42p 0.45p 8911621
27/11/2025 0.38p 0.48p 0.38p 0.45p 15936491
26/11/2025 0.33p 0.40p 0.32p 0.38p 8305372
25/11/2025 0.33p 0.35p 0.32p 0.33p 815646
24/11/2025 0.33p 0.34p 0.32p 0.33p 150000
21/11/2025 0.35p 0.39p 0.30p 0.33p 7752943
20/11/2025 0.35p 0.38p 0.33p 0.35p 418198
19/11/2025 0.35p 0.39p 0.33p 0.35p 1507654
18/11/2025 0.38p 0.39p 0.32p 0.35p 3014458
17/11/2025 0.40p 0.40p 0.37p 0.40p 669574
14/11/2025 0.40p 0.43p 0.37p 0.40p 537746
13/11/2025 0.40p 0.40p 0.40p 0.40p 0
12/11/2025 0.43p 0.44p 0.38p 0.40p 3096561
11/11/2025 0.43p 0.43p 0.38p 0.43p 641636
10/11/2025 0.43p 0.43p 0.37p 0.43p 3785429
07/11/2025 0.43p 0.44p 0.38p 0.43p 138603
06/11/2025 0.43p 0.44p 0.43p 0.43p 68181
05/11/2025 0.43p 0.45p 0.40p 0.43p 560000
04/11/2025 0.45p 0.45p 0.38p 0.43p 1726275
03/11/2025 0.45p 0.46p 0.41p 0.45p 1169404
31/10/2025 0.45p 0.46p 0.41p 0.45p 525000
30/10/2025 0.45p 0.45p 0.41p 0.45p 197684
29/10/2025 0.45p 0.46p 0.41p 0.45p 1094569
28/10/2025 0.45p 0.48p 0.45p 0.45p 0
27/10/2025 0.45p 0.46p 0.41p 0.45p 206486
24/10/2025 0.45p 0.47p 0.41p 0.45p 445692
23/10/2025 0.45p 0.45p 0.41p 0.45p 3558768
22/10/2025 0.45p 0.45p 0.41p 0.45p 319505
21/10/2025 0.45p 0.45p 0.41p 0.45p 1298118
20/10/2025 0.45p 0.46p 0.40p 0.45p 3424836
17/10/2025 0.45p 0.50p 0.40p 0.45p 1025980
16/10/2025 0.45p 0.45p 0.41p 0.45p 761880
15/10/2025 0.45p 0.45p 0.41p 0.45p 2607289
14/10/2025 0.40p 0.49p 0.40p 0.45p 7322431
13/10/2025 0.38p 0.44p 0.38p 0.40p 1674522
10/10/2025 0.38p 0.40p 0.38p 0.38p 906849
09/10/2025 0.38p 0.40p 0.37p 0.38p 1380102
08/10/2025 0.38p 0.40p 0.37p 0.38p 250804
07/10/2025 0.38p 0.38p 0.37p 0.38p 409522
06/10/2025 0.38p 0.40p 0.37p 0.38p 667278
03/10/2025 0.38p 0.39p 0.38p 0.38p 799023
02/10/2025 0.38p 0.39p 0.37p 0.38p 2012162
01/10/2025 0.40p 0.40p 0.38p 0.38p 909508
30/09/2025 0.40p 0.42p 0.37p 0.40p 1064334
29/09/2025 0.40p 0.49p 0.40p 0.40p 16946972
26/09/2025 0.38p 0.44p 0.33p 0.40p 16980070
25/09/2025 0.33p 0.49p 0.33p 0.38p 43511296
24/09/2025 0.33p 0.34p 0.33p 0.33p 500000
23/09/2025 0.33p 0.33p 0.30p 0.33p 93235
22/09/2025 0.33p 0.34p 0.33p 0.33p 1536762
19/09/2025 0.33p 0.33p 0.30p 0.33p 104000
18/09/2025 0.33p 0.34p 0.32p 0.33p 1356683
17/09/2025 0.33p 0.33p 0.33p 0.33p 444035
16/09/2025 0.33p 0.33p 0.33p 0.33p 0
15/09/2025 0.33p 0.33p 0.33p 0.33p 120700
12/09/2025 0.33p 0.34p 0.32p 0.33p 449804
11/09/2025 0.33p 0.33p 0.33p 0.33p 14071
10/09/2025 0.33p 0.35p 0.33p 0.33p 541970
09/09/2025 0.33p 0.34p 0.33p 0.33p 10998
08/09/2025 0.33p 0.33p 0.32p 0.33p 283981
05/09/2025 0.33p 0.34p 0.30p 0.33p 10324633
04/09/2025 0.33p 0.34p 0.32p 0.33p 285452
03/09/2025 0.33p 0.35p 0.32p 0.33p 4908862
02/09/2025 0.30p 0.34p 0.29p 0.33p 1067241
01/09/2025 0.30p 0.33p 0.30p 0.30p 315539
29/08/2025 0.30p 0.33p 0.29p 0.30p 1000000
28/08/2025 0.30p 0.33p 0.30p 0.30p 500000
27/08/2025 0.30p 0.33p 0.29p 0.30p 14013527
26/08/2025 0.30p 0.34p 0.29p 0.30p 6640287
22/08/2025 0.30p 0.32p 0.30p 0.30p 1800000
21/08/2025 0.30p 0.30p 0.30p 0.30p 2700000
20/08/2025 0.30p 0.30p 0.30p 0.30p 830000
19/08/2025 0.29p 0.35p 0.29p 0.30p 3100000
18/08/2025 0.29p 0.33p 0.25p 0.29p 16332326
15/08/2025 0.29p 0.29p 0.28p 0.29p 257889
14/08/2025 0.29p 0.32p 0.29p 0.29p 762829
13/08/2025 0.28p 0.30p 0.28p 0.29p 2664229
12/08/2025 0.25p 0.29p 0.25p 0.28p 1690168
11/08/2025 0.27p 0.27p 0.27p 0.27p 1800000
08/08/2025 0.27p 0.27p 0.25p 0.27p 1994096
07/08/2025 0.27p 0.28p 0.27p 0.27p 0
06/08/2025 0.28p 0.29p 0.24p 0.27p 10256549
05/08/2025 0.28p 0.28p 0.27p 0.28p 0
04/08/2025 0.28p 0.28p 0.26p 0.28p 40000
01/08/2025 0.30p 0.30p 0.26p 0.28p 3473047
31/07/2025 0.30p 0.32p 0.29p 0.30p 1724198
30/07/2025 0.30p 0.38p 0.26p 0.30p 18200328
29/07/2025 0.24p 0.24p 0.23p 0.24p 400000
28/07/2025 0.24p 0.24p 0.22p 0.24p 1334653
25/07/2025 0.24p 0.24p 0.22p 0.24p 500000
24/07/2025 0.26p 0.26p 0.22p 0.24p 4075938
23/07/2025 0.26p 0.26p 0.22p 0.26p 1000
22/07/2025 0.26p 0.30p 0.26p 0.26p 1457782
21/07/2025 0.26p 0.26p 0.26p 0.26p 0
18/07/2025 0.26p 0.26p 0.23p 0.26p 182699
17/07/2025 0.28p 0.28p 0.23p 0.26p 5044380
16/07/2025 0.28p 0.30p 0.25p 0.28p 576831
15/07/2025 0.30p 0.30p 0.25p 0.28p 550833
14/07/2025 0.30p 0.30p 0.27p 0.30p 20000
11/07/2025 0.30p 0.32p 0.27p 0.30p 1097000
10/07/2025 0.30p 0.32p 0.30p 0.30p 1131505
09/07/2025 0.24p 0.32p 0.24p 0.30p 6696383
08/07/2025 0.23p 0.23p 0.21p 0.23p 0
07/07/2025 0.23p 0.25p 0.22p 0.23p 414339
04/07/2025 0.23p 0.23p 0.21p 0.23p 0
03/07/2025 0.23p 0.23p 0.22p 0.23p 288100
02/07/2025 0.23p 0.25p 0.22p 0.23p 273686
01/07/2025 0.25p 0.30p 0.22p 0.23p 1337315
30/06/2025 0.28p 0.28p 0.25p 0.25p 665430
27/06/2025 0.28p 0.30p 0.25p 0.28p 6100000
26/06/2025 0.28p 0.29p 0.28p 0.28p 2030599
25/06/2025 0.50p 0.50p 0.28p 0.28p 7670931
24/06/2025 0.50p 0.55p 0.42p 0.50p 500110
23/06/2025 0.45p 0.57p 0.42p 0.50p 3650384
20/06/2025 0.38p 0.50p 0.38p 0.45p 8582379
19/06/2025 0.38p 0.45p 0.35p 0.38p 483980
18/06/2025 0.35p 0.44p 0.35p 0.38p 1339518
17/06/2025 0.35p 0.40p 0.35p 0.35p 77129
16/06/2025 0.33p 0.40p 0.32p 0.35p 1348988
13/06/2025 0.33p 0.37p 0.33p 0.33p 0

*Close Price adjusted for both dividends and splits