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
13/11/2026 0.50p 0.52p 0.48p 0.50p 1882145
12/11/2026 0.50p 0.50p 0.48p 0.50p 2000000
11/11/2026 0.50p 0.52p 0.47p 0.50p 1172420
10/11/2026 0.50p 0.50p 0.47p 0.50p 45553
09/11/2026 0.53p 0.55p 0.48p 0.50p 4750003
06/11/2026 0.55p 0.55p 0.50p 0.53p 13096156
05/11/2026 0.58p 0.58p 0.53p 0.55p 1066002
04/11/2026 0.58p 0.58p 0.53p 0.58p 3099508
03/11/2026 0.60p 0.62p 0.54p 0.58p 1609799
02/11/2026 0.60p 0.62p 0.55p 0.60p 2010000
30/10/2026 0.60p 0.62p 0.56p 0.60p 718354
29/10/2026 0.60p 0.62p 0.56p 0.60p 6179
28/10/2026 0.60p 0.64p 0.56p 0.60p 276534
27/10/2026 0.55p 0.64p 0.55p 0.60p 2884954
26/10/2026 0.55p 0.59p 0.51p 0.55p 5342931
23/10/2026 0.60p 0.60p 0.52p 0.55p 6527287
22/10/2026 0.65p 0.66p 0.57p 0.60p 2651163
21/10/2026 0.65p 0.69p 0.62p 0.65p 1152700
20/10/2026 0.65p 0.69p 0.61p 0.65p 2136354
19/10/2026 0.65p 0.69p 0.60p 0.65p 1369278
16/10/2026 0.65p 0.69p 0.63p 0.65p 7210537
15/10/2026 0.70p 0.73p 0.63p 0.65p 9838938
14/10/2026 0.75p 0.77p 0.68p 0.70p 3008885
13/10/2026 0.80p 0.87p 0.73p 0.75p 21020040
12/10/2026 0.88p 0.91p 0.72p 0.78p 22633344
09/10/2026 0.78p 0.89p 0.74p 0.85p 12377339
08/10/2026 0.80p 0.81p 0.76p 0.78p 3674461
07/10/2026 0.75p 0.83p 0.74p 0.80p 10212350
06/10/2026 0.75p 0.80p 0.73p 0.75p 376880
05/10/2026 0.73p 0.79p 0.69p 0.75p 4433682
02/10/2026 0.73p 0.73p 0.68p 0.73p 3293950
01/10/2026 0.73p 0.73p 0.68p 0.73p 662271
30/09/2026 0.73p 0.73p 0.68p 0.73p 2670608
29/09/2026 0.73p 0.73p 0.71p 0.73p 0
28/09/2026 0.73p 0.73p 0.68p 0.73p 4331961
25/09/2026 0.75p 0.75p 0.68p 0.73p 1494508
24/09/2026 0.73p 0.75p 0.72p 0.75p 1708391
23/09/2026 0.73p 0.73p 0.70p 0.73p 3590140
22/09/2026 0.73p 0.73p 0.69p 0.73p 1250439
21/09/2026 0.73p 0.73p 0.69p 0.80p 2237227
18/09/2026 0.70p 0.77p 0.68p 0.73p 4266675
17/09/2026 0.68p 0.74p 0.66p 0.70p 3297808
16/09/2026 0.68p 0.68p 0.66p 0.68p 1636807
15/09/2026 0.68p 0.70p 0.60p 0.68p 720223
14/09/2026 0.65p 0.73p 0.63p 0.68p 4685934
11/09/2026 0.65p 0.68p 0.63p 0.65p 1760000
10/09/2026 0.65p 0.68p 0.63p 0.65p 1503117
09/09/2026 0.68p 0.68p 0.60p 0.65p 7339523
08/09/2026 0.70p 0.74p 0.68p 0.70p 4556306
07/09/2026 0.70p 0.72p 0.68p 0.80p 1272965
04/09/2026 0.70p 0.72p 0.68p 0.70p 528526
03/09/2026 0.70p 0.70p 0.68p 0.70p 0
02/09/2026 0.70p 0.72p 0.68p 0.70p 907301
01/09/2026 0.70p 0.72p 0.68p 0.70p 154402
28/08/2026 0.73p 0.73p 0.69p 0.70p 1733117
27/08/2026 0.73p 0.74p 0.69p 0.73p 389
26/08/2026 0.73p 0.75p 0.73p 0.73p 59000
25/08/2026 0.73p 0.74p 0.73p 0.73p 0
24/08/2026 0.73p 0.74p 0.73p 0.73p 261168
21/08/2026 0.73p 0.74p 0.68p 0.73p 1933697
20/08/2026 0.73p 0.74p 0.68p 0.73p 242518
19/08/2026 0.75p 0.75p 0.66p 0.75p 7894286
18/08/2026 0.75p 0.78p 0.70p 0.75p 750000
14/08/2026 0.75p 0.79p 0.70p 0.75p 3878595
13/08/2026 0.75p 0.78p 0.70p 0.75p 2433325
12/08/2026 0.75p 0.75p 0.73p 0.75p 53782
11/08/2026 0.75p 0.75p 0.70p 0.75p 981016
10/08/2026 0.73p 0.75p 0.69p 0.75p 15086109
07/08/2026 0.70p 0.74p 0.69p 0.73p 859018
06/08/2026 0.70p 0.74p 0.68p 0.70p 1000220
05/08/2026 0.70p 0.74p 0.65p 0.70p 4552770
04/08/2026 0.70p 0.70p 0.68p 0.70p 440000
03/08/2026 0.70p 0.73p 0.66p 0.70p 1879981
31/07/2026 0.70p 0.70p 0.66p 0.70p 171528
30/07/2026 0.70p 0.70p 0.66p 0.70p 1166327
29/07/2026 0.75p 0.75p 0.68p 0.70p 2111440
28/07/2026 0.75p 0.75p 0.71p 0.75p 1944882
27/07/2026 0.75p 0.77p 0.72p 0.75p 3358537
24/07/2026 0.75p 0.79p 0.73p 0.75p 727847
23/07/2026 0.75p 0.83p 0.73p 0.75p 2577365
22/07/2026 0.78p 0.82p 0.70p 0.75p 1923736
21/07/2026 0.75p 0.82p 0.73p 0.78p 2305161
20/07/2026 0.75p 0.76p 0.75p 0.75p 715238
17/07/2026 0.75p 0.79p 0.75p 0.75p 825481
16/07/2026 0.75p 0.78p 0.71p 0.75p 1983709
15/07/2026 0.75p 0.75p 0.73p 0.75p 101973
14/07/2026 0.78p 0.78p 0.70p 0.75p 2524675
13/07/2026 0.78p 0.78p 0.73p 0.78p 173961
10/07/2026 0.78p 0.78p 0.73p 0.78p 587002
09/07/2026 0.78p 0.80p 0.75p 0.78p 443125
08/07/2026 0.78p 0.82p 0.75p 0.78p 1534193
07/07/2026 0.65p 0.83p 0.65p 0.78p 11054460
06/07/2026 0.65p 0.68p 0.65p 0.68p 3452640
03/07/2026 0.68p 0.68p 0.65p 0.68p 9283349
02/07/2026 0.65p 0.68p 0.65p 0.68p 4023345
01/07/2026 0.70p 0.70p 0.67p 0.68p 765174
30/06/2026 0.70p 0.70p 0.67p 0.70p 2293524
29/06/2026 0.70p 0.71p 0.65p 0.70p 8355767
26/06/2026 0.70p 0.73p 0.68p 0.70p 783585
25/06/2026 0.65p 0.73p 0.63p 0.70p 7020234
24/06/2026 0.65p 0.68p 0.60p 0.65p 5454086
23/06/2026 0.78p 0.78p 0.63p 0.68p 5332996
22/06/2026 0.80p 0.80p 0.72p 0.78p 1929113
19/06/2026 0.80p 0.82p 0.75p 0.80p 570298
18/06/2026 0.83p 0.83p 0.75p 0.80p 463399
17/06/2026 0.83p 0.85p 0.79p 0.83p 29500
16/06/2026 0.83p 0.88p 0.78p 0.83p 850657
15/06/2026 0.83p 0.87p 0.79p 0.83p 1397463
12/06/2026 0.83p 0.83p 0.81p 0.83p 1010220
11/06/2026 0.85p 0.87p 0.81p 0.83p 4016617
10/06/2026 0.78p 0.87p 0.75p 0.85p 8050375
09/06/2026 0.75p 0.87p 0.75p 0.78p 14258699
08/06/2026 0.73p 0.80p 0.72p 0.75p 5992077
05/06/2026 0.75p 0.75p 0.70p 0.73p 2153567
04/06/2026 0.75p 0.78p 0.72p 0.75p 3802576
03/06/2026 0.80p 0.80p 0.70p 0.75p 15098785
02/06/2026 0.75p 0.82p 0.75p 0.80p 12133383
01/06/2026 0.70p 0.79p 0.69p 0.75p 6132521
29/05/2026 0.70p 0.71p 0.68p 0.70p 1508022
28/05/2026 0.70p 0.72p 0.68p 0.70p 1649379
27/05/2026 0.70p 0.73p 0.68p 0.70p 4189472
26/05/2026 0.70p 0.73p 0.68p 0.70p 5239710
22/05/2026 0.73p 0.75p 0.67p 0.70p 22784267
21/05/2026 0.70p 0.70p 0.62p 0.65p 1792673
20/05/2026 0.70p 0.73p 0.66p 0.70p 4481862
19/05/2026 0.65p 0.72p 0.64p 0.70p 20395824
18/05/2026 0.65p 0.67p 0.63p 0.65p 12123561
15/05/2026 0.65p 0.67p 0.60p 0.65p 28064390
14/05/2026 0.60p 0.67p 0.60p 0.65p 20996202
13/05/2026 0.60p 0.61p 0.58p 0.60p 4942317
12/05/2026 0.53p 0.62p 0.53p 0.60p 12804319
11/05/2026 0.55p 0.64p 0.55p 0.60p 52995504
08/05/2026 0.55p 0.55p 0.55p 0.55p 0
07/05/2026 0.55p 0.59p 0.50p 0.55p 4619192
06/05/2026 0.55p 0.57p 0.52p 0.55p 592174
05/05/2026 0.55p 0.56p 0.50p 0.55p 20476412
01/05/2026 0.55p 0.55p 0.51p 0.55p 78616
30/04/2026 0.55p 0.56p 0.50p 0.55p 5589203
29/04/2026 0.55p 0.55p 0.50p 0.55p 1140000
28/04/2026 0.53p 0.59p 0.52p 0.55p 1915168
27/04/2026 0.55p 0.55p 0.51p 0.53p 7607585
24/04/2026 0.58p 0.58p 0.53p 0.55p 636666
23/04/2026 0.58p 0.64p 0.55p 0.58p 919099
22/04/2026 0.55p 0.59p 0.55p 0.55p 8191000
21/04/2026 0.55p 0.60p 0.55p 0.55p 1535134
20/04/2026 0.58p 0.58p 0.53p 0.55p 2743962
17/04/2026 0.58p 0.60p 0.54p 0.58p 1599595
16/04/2026 0.58p 0.63p 0.51p 0.58p 4638320
15/04/2026 0.58p 0.65p 0.57p 0.58p 1765962
14/04/2026 0.55p 0.63p 0.55p 0.58p 2276353
13/04/2026 0.55p 0.60p 0.50p 0.55p 7341429
10/04/2026 0.55p 0.60p 0.50p 0.55p 883252
09/04/2026 0.55p 0.64p 0.50p 0.55p 10277546
08/04/2026 0.55p 0.60p 0.50p 0.55p 3830841
07/04/2026 0.58p 0.62p 0.50p 0.55p 8570454
02/04/2026 0.58p 0.60p 0.53p 0.58p 772700
01/04/2026 0.58p 0.63p 0.52p 0.58p 191315
31/03/2026 0.58p 0.62p 0.51p 0.58p 947165
30/03/2026 0.58p 0.62p 0.57p 0.58p 1621374
27/03/2026 0.58p 0.65p 0.51p 0.58p 316488
26/03/2026 0.50p 0.62p 0.50p 0.58p 7180165
25/03/2026 0.50p 0.53p 0.47p 0.50p 2503596
24/03/2026 0.53p 0.53p 0.48p 0.50p 1100000
23/03/2026 0.55p 0.55p 0.45p 0.53p 6892060
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

*Close Price adjusted for both dividends and splits