Market data

Select a section

Arkle Resources

(ARK)
Sector: Precious Metals and Mining
0.28p
0.00p 0.00
Last updated: 09:45:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 0.25p 0.29p 0.25p 0.28p 1,690,168
11/08/2025 0.27p 0.27p 0.27p 0.27p 1,800,000
08/08/2025 0.27p 0.27p 0.25p 0.27p 1,994,096
07/08/2025 0.27p 0.28p 0.27p 0.27p 0
06/08/2025 0.28p 0.29p 0.24p 0.27p 10,256,549
05/08/2025 0.28p 0.28p 0.27p 0.28p 0
04/08/2025 0.28p 0.28p 0.26p 0.28p 40,000
01/08/2025 0.30p 0.30p 0.26p 0.28p 3,473,047
31/07/2025 0.30p 0.38p 0.26p 0.30p 18,200,328
30/07/2025 0.30p 0.38p 0.26p 0.30p 18,200,328
29/07/2025 0.24p 0.24p 0.23p 0.24p 400,000
28/07/2025 0.24p 0.24p 0.22p 0.24p 1,334,653
25/07/2025 0.24p 0.24p 0.22p 0.24p 500,000
24/07/2025 0.26p 0.26p 0.22p 0.24p 4,075,938
23/07/2025 0.26p 0.26p 0.22p 0.26p 1,000
22/07/2025 0.26p 0.30p 0.26p 0.26p 1,457,782
21/07/2025 0.26p 0.26p 0.26p 0.26p 0
18/07/2025 0.26p 0.26p 0.23p 0.26p 182,699
17/07/2025 0.28p 0.28p 0.23p 0.26p 5,044,380
16/07/2025 0.28p 0.30p 0.25p 0.28p 576,831
15/07/2025 0.30p 0.30p 0.25p 0.28p 550,833
14/07/2025 0.30p 0.30p 0.27p 0.30p 20,000
11/07/2025 0.30p 0.32p 0.27p 0.30p 1,097,000
10/07/2025 0.30p 0.32p 0.30p 0.30p 1,131,505
09/07/2025 0.24p 0.32p 0.24p 0.30p 6,696,383
08/07/2025 0.23p 0.23p 0.21p 0.23p 0
07/07/2025 0.23p 0.25p 0.22p 0.23p 414,339
04/07/2025 0.23p 0.23p 0.21p 0.23p 0
03/07/2025 0.23p 0.23p 0.22p 0.23p 288,100
02/07/2025 0.23p 0.25p 0.22p 0.23p 273,686
01/07/2025 0.25p 0.30p 0.22p 0.23p 1,337,315
30/06/2025 0.28p 0.28p 0.25p 0.25p 665,430
27/06/2025 0.28p 0.30p 0.25p 0.28p 6,100,000
26/06/2025 0.28p 0.29p 0.28p 0.28p 2,030,599
25/06/2025 0.50p 0.50p 0.28p 0.28p 7,670,931
24/06/2025 0.50p 0.55p 0.42p 0.50p 500,110
23/06/2025 0.45p 0.57p 0.42p 0.50p 3,650,384
20/06/2025 0.38p 0.50p 0.38p 0.45p 8,582,379
19/06/2025 0.38p 0.45p 0.35p 0.38p 483,980
18/06/2025 0.35p 0.44p 0.35p 0.38p 1,339,518
17/06/2025 0.35p 0.40p 0.35p 0.35p 77,129
16/06/2025 0.33p 0.40p 0.32p 0.35p 1,348,988
13/06/2025 0.33p 0.37p 0.33p 0.33p 0
12/06/2025 0.33p 0.37p 0.33p 0.33p 0
11/06/2025 0.33p 0.39p 0.33p 0.33p 506,220
10/06/2025 0.28p 0.39p 0.28p 0.33p 1,040,317
09/06/2025 0.28p 0.35p 0.25p 0.28p 792,674
06/06/2025 0.28p 0.35p 0.28p 0.28p 86,206
05/06/2025 0.28p 0.28p 0.25p 0.28p 520,615
04/06/2025 0.28p 0.28p 0.28p 0.28p 0
03/06/2025 0.28p 0.28p 0.27p 0.28p 250,119
02/06/2025 0.28p 0.28p 0.27p 0.28p 111,000
30/05/2025 0.28p 0.28p 0.28p 0.28p 0
29/05/2025 0.28p 0.28p 0.28p 0.28p 0
28/05/2025 0.28p 0.28p 0.28p 0.28p 0
27/05/2025 0.28p 0.35p 0.26p 0.28p 1,020,000
26/05/2025 0.28p 0.35p 0.28p 0.28p 12,000
23/05/2025 0.28p 0.35p 0.28p 0.28p 12,000
22/05/2025 0.28p 0.35p 0.28p 0.28p 21,000
21/05/2025 0.28p 0.28p 0.28p 0.28p 0
20/05/2025 0.28p 0.28p 0.28p 0.28p 0
19/05/2025 0.28p 0.35p 0.27p 0.28p 190,961
16/05/2025 0.25p 0.35p 0.20p 0.28p 302,857
15/05/2025 0.25p 0.30p 0.25p 0.25p 10,000
14/05/2025 0.25p 0.30p 0.25p 0.25p 14,951
13/05/2025 0.25p 0.30p 0.25p 0.25p 10,000
12/05/2025 0.25p 0.35p 0.25p 0.35p 635,381
09/05/2025 0.25p 0.30p 0.25p 0.25p 110,000
08/05/2025 0.25p 0.30p 0.25p 0.25p 893,332
07/05/2025 0.25p 0.26p 0.25p 0.25p 7,382
06/05/2025 0.25p 0.30p 0.25p 0.25p 82,063
05/05/2025 0.25p 0.27p 0.25p 0.25p 0
02/05/2025 0.25p 0.27p 0.25p 0.25p 0
01/05/2025 0.25p 0.27p 0.25p 0.25p 0
30/04/2025 0.25p 0.27p 0.25p 0.25p 0
29/04/2025 0.25p 0.33p 0.25p 0.25p 7,014,524
28/04/2025 0.28p 0.28p 0.28p 0.28p 0
25/04/2025 0.28p 0.28p 0.28p 0.28p 0
24/04/2025 0.28p 0.28p 0.28p 0.28p 0
23/04/2025 0.28p 0.28p 0.20p 0.28p 0
22/04/2025 0.28p 0.28p 0.28p 0.28p 0
21/04/2025 0.28p 0.28p 0.25p 0.28p 111,351
18/04/2025 0.28p 0.28p 0.25p 0.28p 111,351
17/04/2025 0.28p 0.28p 0.25p 0.28p 111,351
16/04/2025 0.28p 0.29p 0.28p 0.28p 10
15/04/2025 0.28p 0.28p 0.28p 0.28p 0
14/04/2025 0.28p 0.28p 0.28p 0.28p 0
11/04/2025 0.30p 0.30p 0.25p 0.28p 2,720,000
10/04/2025 0.30p 0.30p 0.27p 0.30p 15,000
09/04/2025 0.30p 0.30p 0.29p 0.30p 0
08/04/2025 0.30p 0.33p 0.26p 0.30p 1,425,538
07/04/2025 0.30p 0.32p 0.26p 0.30p 147,449
04/04/2025 0.30p 0.30p 0.29p 0.30p 0
03/04/2025 0.30p 0.30p 0.25p 0.30p 250,000
02/04/2025 0.30p 0.33p 0.30p 0.30p 111,347
01/04/2025 0.30p 0.30p 0.29p 0.30p 0
31/03/2025 0.33p 0.33p 0.27p 0.30p 1,185,722
28/03/2025 0.33p 0.33p 0.30p 0.33p 301,206
27/03/2025 0.33p 0.34p 0.33p 0.33p 500,000
26/03/2025 0.33p 0.33p 0.33p 0.33p 0
25/03/2025 0.33p 0.33p 0.30p 0.33p 106,027
24/03/2025 0.33p 0.33p 0.33p 0.33p 0
21/03/2025 0.33p 0.33p 0.30p 0.33p 617,000
20/03/2025 0.33p 0.33p 0.31p 0.33p 51,367
19/03/2025 0.33p 0.33p 0.33p 0.33p 60,882
18/03/2025 0.33p 0.33p 0.31p 0.33p 14,048
17/03/2025 0.33p 0.33p 0.33p 0.33p 3,013
14/03/2025 0.33p 0.33p 0.31p 0.33p 1,126,614
13/03/2025 0.33p 0.33p 0.33p 0.33p 1,185,722
12/03/2025 0.33p 0.33p 0.33p 0.33p 0
11/03/2025 0.33p 0.33p 0.31p 0.33p 300,000
10/03/2025 0.33p 0.33p 0.31p 0.33p 379,318
07/03/2025 0.33p 0.33p 0.31p 0.33p 0
06/03/2025 0.33p 0.33p 0.31p 0.33p 5,470
05/03/2025 0.33p 0.34p 0.31p 0.33p 4,061,900
04/03/2025 0.33p 0.33p 0.31p 0.33p 0
03/03/2025 0.35p 0.35p 0.33p 0.33p 3,168,479
28/02/2025 0.35p 0.35p 0.33p 0.35p 217,177
27/02/2025 0.35p 0.40p 0.33p 0.35p 10,408,933
26/02/2025 0.35p 0.37p 0.33p 0.35p 937,580
25/02/2025 0.35p 0.40p 0.31p 0.35p 7,125,709
24/02/2025 0.35p 0.37p 0.31p 0.33p 3,984,614
21/02/2025 0.30p 0.37p 0.30p 0.35p 1,596,978
20/02/2025 0.30p 0.38p 0.30p 0.30p 6,428,189
19/02/2025 0.20p 0.45p 0.20p 0.30p 19,118,954
18/02/2025 0.20p 0.20p 0.18p 0.20p 0
17/02/2025 0.25p 0.25p 0.20p 0.20p 537,634
14/02/2025 0.25p 0.27p 0.25p 0.25p 0
13/02/2025 0.25p 0.27p 0.25p 0.25p 0

Market data

Select a section