Arc Minerals Limited - ARCM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.53	0.55	0.55	0.55	0.5	1.16M
December 23, 2025	0.55	0.53	0.53	0.6	0.5	3.31M
December 22, 2025	0.6	0.55	0.55	0.7	0.5	4.07M
December 19, 2025	0.65	0.63	0.63	0.7	0.55	3.67M
December 18, 2025	0.43	0.65	0.65	0.74	0.43	28.9M
December 17, 2025	0.43	0.43	0.43	0.44	0.4	2.37M
December 16, 2025	0.4	0.43	0.43	0.45	0.4	5.95M
December 15, 2025	0.4	0.38	0.38	0.45	0.35	929,946
December 12, 2025	0.38	0.38	0.38	0.4	0.35	3.88M
December 11, 2025	0.38	0.38	0.38	0.4	0.35	1.41M
December 10, 2025	0.38	0.38	0.38	0.4	0.37	1.82M
December 09, 2025	0.38	0.38	0.38	0.39	0.37	4.58M
December 08, 2025	0.4	0.38	0.38	0.45	0.38	2.87M
December 05, 2025	0.4	0.4	0.4	0.41	0.35	5.46M
December 04, 2025	0.4	0.4	0.4	0.41	0.35	2.18M
December 03, 2025	0.4	0.4	0.4	0.45	0.36	3.66M
December 02, 2025	0.43	0.4	0.4	0.43	0.37	7.14M
December 01, 2025	0.43	0.43	0.43	0.45	0.4	3.17M
November 28, 2025	0.43	0.43	0.43	0.44	0.4	2.77M
November 27, 2025	0.43	0.43	0.43	0.45	0.4	7.4M
November 26, 2025	0.43	0.45	0.45	0.45	0.43	2.04M
November 25, 2025	0.43	0.43	0.43	0.43	0.41	3.48M
November 24, 2025	0.48	0.45	0.45	0.5	0.4	11.51M
November 21, 2025	0.48	0.48	0.48	0.49	0.46	254,326
November 20, 2025	0.48	0.48	0.48	0.48	0.45	124,883
November 19, 2025	0.48	0.48	0.48	0.5	0.45	601,298
November 18, 2025	0.48	0.48	0.48	0.5	0.45	7.22M
November 17, 2025	0.48	0.48	0.48	0.48	0.45	6.15M
November 14, 2025	0.48	0.48	0.48	0.5	0.47	6.59M
November 13, 2025	0.48	0.48	0.48	0.5	0.45	1.78M
November 12, 2025	0.48	0.48	0.48	0.5	0.47	1.12M
November 11, 2025	0.47	0.48	0.48	0.5	0.47	4.97M
November 10, 2025	0.5	0.48	0.48	0.55	0.48	5.88M
November 07, 2025	0.5	0.5	0.5	0.55	0.45	3.96M
November 06, 2025	0.5	0.5	0.5	0.55	0.49	1.86M
November 05, 2025	0.48	0.5	0.5	0.52	0.48	7.63M
November 04, 2025	0.5	0.48	0.48	0.5	0.48	5.4M
November 03, 2025	0.48	0.48	0.48	0.5	0.48	8.26M
October 31, 2025	0.48	0.48	0.48	0.5	0.45	1.01M
October 30, 2025	0.48	0.48	0.48	0.5	0.48	3.42M
October 29, 2025	0.48	0.48	0.48	0.5	0.48	2.61M
October 28, 2025	0.5	0.48	0.48	0.55	0.45	6.68M
October 27, 2025	0.5	0.5	0.5	0.55	0.45	3.95M
October 24, 2025	0.48	0.5	0.5	0.52	0.45	5.23M
October 23, 2025	0.48	0.48	0.48	0.5	0.45	6.56M
October 22, 2025	0.53	0.48	0.48	0.55	0.48	14.42M
October 21, 2025	0.53	0.53	0.53	0.55	0.5	17.95M
October 20, 2025	0.85	0.53	0.53	0.9	0.45	180.09M
October 17, 2025	1.08	1.05	1.05	1.1	1	2.42M
October 16, 2025	1.08	1.08	1.08	1.1	1.03	1.61M
October 15, 2025	1.1	1.1	1.1	1.15	1.05	98,608
October 14, 2025	1.15	1.1	1.1	1.2	1.07	2.31M
October 13, 2025	1.2	1.15	1.15	1.2	1.12	5.52M
October 10, 2025	1.25	1.2	1.2	1.3	1.17	537,156
October 09, 2025	1.27	1.25	1.25	1.3	1.2	1.86M
October 08, 2025	1.23	1.27	1.27	1.3	1.2	19.5M
October 07, 2025	1.25	1.25	1.25	1.3	1.2	3.39M
October 06, 2025	1.23	1.25	1.25	1.3	1.15	2.21M
October 03, 2025	1.2	1.23	1.23	1.29	1.15	3.88M
October 02, 2025	1.2	1.2	1.2	1.25	1.16	1.08M

Arc Minerals Limited (ARCM.L) LSE