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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.6	0.6	0.65	0.55	2.99M
February 19, 2026	0.6	0.6	0.6	0.65	0.55	7.97M
February 18, 2026	0.6	0.6	0.6	0.65	0.55	1.29M
February 17, 2026	0.55	0.6	0.6	0.65	0.55	4.05M
February 16, 2026	0.63	0.7	0.7	0.7	0.55	792,767
February 13, 2026	0.63	0.63	0.63	0.65	0.6	683,903
February 12, 2026	0.63	0.63	0.63	0.65	0.6	1.93M
February 11, 2026	0.63	0.63	0.63	0.65	0.6	1.01M
February 10, 2026	0.63	0.63	0.63	0.65	0.6	867,328
February 09, 2026	0.63	0.63	0.63	0.7	0.6	8.86M
February 06, 2026	0.6	0.63	0.63	0.65	0.55	26.48M
February 05, 2026	0.6	0.6	0.6	0.65	0.55	1.34M
February 04, 2026	0.63	0.6	0.6	0.65	0.58	2.47M
February 03, 2026	0.63	0.63	0.63	0.65	0.6	2.5M
February 02, 2026	0.59	0.63	0.63	0.65	0.59	1.01M
January 30, 2026	0.65	0.65	0.65	0.7	0.6	2.9M
January 29, 2026	0.77	0.65	0.65	0.77	0.6	11.71M
January 28, 2026	0.8	0.73	0.73	0.8	0.7	4.04M
January 27, 2026	0.75	0.75	0.75	0.8	0.7	6.13M
January 26, 2026	0.7	0.75	0.75	0.75	0.65	12.1M
January 23, 2026	0.68	0.7	0.7	0.75	0.65	18.56M
January 22, 2026	0.7	0.68	0.68	0.7	0.6	4.33M
January 21, 2026	0.71	0.65	0.65	0.71	0.62	3.34M
January 20, 2026	0.68	0.68	0.68	0.7	0.65	611,034
January 19, 2026	0.68	0.68	0.68	0.7	0.65	2.49M
January 16, 2026	0.68	0.7	0.7	0.7	0.65	661,820
January 15, 2026	0.68	0.68	0.68	0.7	0.66	1.49M
January 14, 2026	0.68	0.7	0.7	0.7	0.65	4.94M
January 13, 2026	0.68	0.68	0.68	0.7	0.65	3.01M
January 12, 2026	0.68	0.68	0.68	0.7	0.65	10.57M
January 09, 2026	0.68	0.68	0.68	0.7	0.65	4.69M
January 08, 2026	0.68	0.68	0.68	0.7	0.67	1.41M
January 07, 2026	0.75	0.68	0.68	0.8	0.65	7.24M
January 06, 2026	0.65	0.75	0.75	0.8	0.6	14.2M
January 05, 2026	0.6	0.63	0.63	0.65	0.59	5.28M
January 02, 2026	0.57	0.6	0.6	0.65	0.55	6.11M
December 31, 2025	0.57	0.57	0.57	0.6	0.55	1.65M
December 30, 2025	0.55	0.57	0.57	0.6	0.55	518,565
December 29, 2025	0.55	0.55	0.55	0.6	0.5	4.04M
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

Arc Minerals Limited (ARCM.L) LSE