ARC Minerals Limited ARCM
LSE · United Kingdom · Non-Energy Minerals
GBp 0.6240+0.02 (+4.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.62 | +4.00% | GBp 0.56 | GBp 0.62 | GBp 0.55 | 2.16M |
| 2026-10-01 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 105.09K |
| 2026-09-30 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.57 | 1.31M |
| 2026-09-29 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 256.64K |
| 2026-09-28 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.56 | 3.25M |
| 2026-09-25 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.12M |
| 2026-09-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.15M |
| 2026-09-23 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.62 | 834.98K |
| 2026-09-22 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 208.66K |
| 2026-09-21 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.60 | 1.30M |
| 2026-09-18 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.93M |
| 2026-09-17 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 5.59M |
| 2026-09-16 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.75 | GBp 0.57 | 7.05M |
| 2026-09-15 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.57 | 37.02M |
| 2026-09-14 | GBp 0.70 | +7.69% | GBp 0.65 | GBp 0.75 | GBp 0.65 | 2.27M |
| 2026-09-11 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.70 | GBp 0.60 | 4.58M |
| 2026-09-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.40M |
| 2026-09-09 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.25M |
| 2026-09-08 | GBp 0.70 | +7.69% | GBp 0.65 | GBp 0.75 | GBp 0.63 | 4.19M |
| 2026-09-07 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 6.51M |
| 2026-09-04 | GBp 0.70 | -6.67% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.49M |
| 2026-09-03 | GBp 0.75 | +7.14% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 665.19K |
| 2026-09-02 | GBp 0.70 | -6.67% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.68M |
| 2026-09-01 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.75 | GBp 0.65 | 6.08M |
| 2026-08-28 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 3.84M |
| 2026-08-27 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.00M |
| 2026-08-26 | GBp 0.70 | +7.69% | GBp 0.65 | GBp 0.75 | GBp 0.60 | 7.23M |
| 2026-08-25 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 4.55M |
| 2026-08-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 20.51M |
| 2026-08-21 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 6.57M |
| 2026-08-20 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 2.88M |
| 2026-08-19 | GBp 0.68 | -10.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 5.13M |
| 2026-08-18 | GBp 0.75 | +7.14% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 8.04M |
| 2026-08-17 | GBp 0.70 | +16.67% | GBp 0.60 | GBp 0.70 | GBp 0.55 | 11.78M |
| 2026-08-14 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.63 | GBp 0.57 | 1.38M |
| 2026-08-13 | GBp 0.60 | +11.11% | GBp 0.57 | GBp 0.65 | GBp 0.55 | 2.58M |
| 2026-08-12 | GBp 0.54 | -6.09% | GBp 0.57 | GBp 0.60 | GBp 0.54 | 790.24K |
| 2026-08-11 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.57 | 2.47M |
| 2026-08-10 | GBp 0.57 | +4.55% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 7.01M |
| 2026-08-07 | GBp 0.55 | -4.35% | GBp 0.57 | GBp 0.60 | GBp 0.50 | 4.73M |
| 2026-08-06 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.56 | 533.70K |
| 2026-08-05 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 3.33M |
| 2026-08-04 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 9.10K |
| 2026-08-03 | GBp 0.57 | -4.17% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 8.49M |
| 2026-07-31 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.57 | 3.39M |
| 2026-07-30 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 1.91M |
| 2026-07-29 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 1.00M |
| 2026-07-28 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 3.23M |
| 2026-07-27 | GBp 0.60 | -7.69% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 10.17M |
| 2026-07-24 | GBp 0.65 | +4.00% | GBp 0.63 | GBp 0.70 | GBp 0.60 | 19.25M |
| 2026-07-23 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 6.59M |
| 2026-07-22 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 3.52M |
| 2026-07-21 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.55 | 9.43M |
| 2026-07-20 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 672.80K |
| 2026-07-17 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.62 | 2.93M |
| 2026-07-16 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 595.42K |
| 2026-07-15 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.65 | GBp 0.60 | 2.58M |
| 2026-07-14 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 6.96M |
| 2026-07-13 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.58 | 2.99M |
| 2026-07-10 | GBp 0.60 | +9.09% | GBp 0.55 | GBp 0.65 | GBp 0.50 | 3.18M |
| 2026-07-09 | GBp 0.55 | -8.33% | GBp 0.57 | GBp 0.60 | GBp 0.50 | 13.55M |
| 2026-07-08 | GBp 0.60 | -7.69% | GBp 0.65 | GBp 0.71 | GBp 0.55 | 7.84M |
| 2026-07-07 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.30M |
| 2026-07-06 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 962.53K |
| 2026-07-03 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.59 | 8.07M |
| 2026-07-02 | GBp 0.65 | +4.00% | GBp 0.63 | GBp 0.70 | GBp 0.60 | 3.29M |
| 2026-07-01 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.65 | GBp 0.58 | 3.61M |
| 2026-06-30 | GBp 0.60 | +4.35% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 5.11M |
| 2026-06-29 | GBp 0.57 | 0.00% | GBp 0.57 | GBp 0.65 | GBp 0.55 | 3.35M |
| 2026-06-26 | GBp 0.57 | -19.01% | GBp 0.63 | GBp 0.70 | GBp 0.56 | 18.05M |
| 2026-06-25 | GBp 0.71 | +9.23% | GBp 0.65 | GBp 0.71 | GBp 0.60 | 2.61M |
| 2026-06-24 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 5.26M |
| 2026-06-23 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 601.09K |
| 2026-06-22 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 2.83M |
| 2026-06-19 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 7.61M |
| 2026-06-18 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.75 | GBp 0.60 | 10.68M |
| 2026-06-17 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.70 | GBp 0.60 | 2.62M |
| 2026-06-16 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 5.62M |
| 2026-06-15 | GBp 0.70 | +21.74% | GBp 0.57 | GBp 0.75 | GBp 0.55 | 37.03M |
| 2026-06-12 | GBp 0.57 | +15.00% | GBp 0.50 | GBp 0.59 | GBp 0.50 | 16.82M |
| 2026-06-11 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.50 | 11.08M |
| 2026-06-10 | GBp 0.50 | +5.26% | GBp 0.47 | GBp 0.55 | GBp 0.45 | 15.85M |
| 2026-06-09 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 10.11M |
| 2026-06-08 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 9.91M |
| 2026-06-05 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.51 | GBp 0.45 | 6.00M |
| 2026-06-04 | GBp 0.47 | -7.77% | GBp 0.51 | GBp 0.55 | GBp 0.45 | 7.78M |
| 2026-06-03 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.55 | GBp 0.48 | 26.57M |
| 2026-06-02 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.55 | GBp 0.48 | 16.92M |
| 2026-06-01 | GBp 0.51 | +5.10% | GBp 0.49 | GBp 0.55 | GBp 0.47 | 28.51M |
| 2026-05-29 | GBp 0.49 | -2.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 19.50M |