Advertisement
U.S. Markets closed

Arcadia Minerals Limited (AM7.AX)

ASX - ASX Delayed Price. Currency in AUD
0.02600.0000 (0.00%)
As of 12:29PM AEDT. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.02600.02600.02600.02600.0260992
Nov 26, 20240.02800.02800.02600.02600.0260301,867
Nov 25, 20240.02800.02800.02800.02800.0280-
Nov 22, 20240.02800.02800.02800.02800.0280-
Nov 21, 20240.02800.02800.02800.02800.02802,675
Nov 20, 20240.02800.02800.02800.02800.028015,384
Nov 19, 20240.02800.02800.02800.02800.0280-
Nov 18, 20240.02900.02900.02800.02800.028048,241
Nov 15, 20240.03000.03000.03000.03000.030070,000
Nov 14, 20240.03000.03000.03000.03000.030018,177
Nov 13, 20240.03200.03200.03000.03000.0300150,004
Nov 12, 20240.03200.03200.03200.03200.0320-
Nov 11, 20240.03200.03200.03200.03200.03204,000
Nov 08, 20240.03500.03500.03500.03500.0350-
Nov 07, 20240.03500.03500.03500.03500.0350-
Nov 06, 20240.03400.03500.03400.03500.035027,000
Nov 05, 20240.03400.03400.03400.03400.0340-
Nov 04, 20240.03400.03400.03400.03400.034014,764
Nov 01, 20240.03400.03400.03400.03400.034027,722
Oct 31, 20240.03400.03400.03400.03400.0340164,437
Oct 30, 20240.03500.03500.03500.03500.0350-
Oct 29, 20240.03500.03500.03500.03500.03506,666
Oct 28, 20240.03500.03500.03500.03500.035018,000
Oct 25, 20240.03900.03900.03900.03900.0390-
Oct 24, 20240.03900.03900.03900.03900.0390-
Oct 23, 20240.03900.03900.03900.03900.0390-
Oct 22, 20240.03900.03900.03900.03900.039015,000
Oct 21, 20240.03900.03900.03900.03900.0390217
Oct 18, 20240.03900.03900.03900.03900.0390-
Oct 17, 20240.03900.03900.03900.03900.039030,000
Oct 16, 20240.03500.03600.03500.03600.0360201,018
Oct 15, 20240.03500.03500.03500.03500.035073,219
Oct 14, 20240.03600.03600.03600.03600.036045,446
Oct 11, 20240.03600.03600.03600.03600.0360105,287
Oct 10, 20240.03600.03700.03600.03600.0360291,524
Oct 09, 20240.03400.03400.03400.03400.0340-
Oct 08, 20240.03500.03500.03400.03400.034043,963
Oct 07, 20240.03400.03400.03400.03400.0340-
Oct 04, 20240.03400.03400.03400.03400.0340-
Oct 03, 20240.03400.03400.03400.03400.0340-
Oct 02, 20240.03400.03400.03400.03400.0340-
Oct 01, 20240.03400.03400.03400.03400.0340-
Sep 30, 20240.03400.03400.03400.03400.034015,966
Sep 27, 20240.03400.03500.03400.03500.035027,312
Sep 26, 20240.03400.03600.03400.03600.0360162,133
Sep 25, 20240.03400.03400.03400.03400.0340-
Sep 24, 20240.03400.03400.03400.03400.034050,000
Sep 23, 20240.03400.03400.03400.03400.0340-
Sep 20, 20240.03800.03800.03400.03400.0340126,879
Sep 19, 20240.03700.03700.03700.03700.0370-
Sep 18, 20240.03700.03700.03700.03700.037026,757
Sep 17, 20240.03650.03650.03650.03650.0365-
Sep 16, 20240.03200.03650.03200.03650.036597,435
Sep 13, 20240.03100.03100.03100.03100.0310-
Sep 12, 20240.03100.03100.03100.03100.0310-
Sep 11, 20240.03100.03100.03100.03100.0310-
Sep 10, 20240.03100.03100.03100.03100.0310-
Sep 09, 20240.03100.03100.03100.03100.0310-
Sep 06, 20240.03100.03100.03100.03100.031030,074
Sep 05, 20240.03100.03100.03100.03100.031041,500
Sep 04, 20240.03100.03100.03100.03100.0310-
Sep 03, 20240.03100.03100.03100.03100.031032,250
Sep 02, 20240.03100.03100.03100.03100.0310-
Aug 30, 20240.03100.03100.03100.03100.0310-
Aug 29, 20240.03100.03100.03100.03100.0310-
Aug 28, 20240.03100.03100.03100.03100.03105,000
Aug 27, 20240.03000.03100.03000.03100.031048,835
Aug 26, 20240.03100.03100.03000.03000.03004,811
Aug 23, 20240.03100.03100.03100.03100.0310-
Aug 22, 20240.03100.03100.03100.03100.0310-
Aug 21, 20240.03100.03100.03100.03100.0310-
Aug 20, 20240.03200.03200.03000.03100.0310158,541
Aug 19, 20240.03500.03500.03500.03500.0350-
Aug 16, 20240.03700.03700.03500.03500.035053,358
Aug 15, 20240.03900.03900.03900.03900.0390-
Aug 14, 20240.03900.03900.03900.03900.0390-
Aug 13, 20240.03900.03900.03900.03900.0390-
Aug 12, 20240.03900.03900.03900.03900.0390210
Aug 09, 20240.04100.04100.04100.04100.0410-
Aug 08, 20240.04000.04100.04000.04100.041029,537
Aug 07, 20240.04000.04000.04000.04000.0400-
Aug 06, 20240.04000.04000.04000.04000.0400-
Aug 05, 20240.04000.04000.04000.04000.040013,000
Aug 02, 20240.03900.03900.03900.03900.0390164
Aug 01, 20240.03600.03600.03600.03600.0360-
Jul 31, 20240.03600.03600.03600.03600.0360-
Jul 30, 20240.03600.03600.03600.03600.0360100,000
Jul 29, 20240.03300.03300.03300.03300.0330-
Jul 26, 20240.03300.03300.03300.03300.03307,561
Jul 25, 20240.03500.03500.03300.03300.0330159,574
Jul 24, 20240.03800.03800.03800.03800.0380-
Jul 23, 20240.03800.03800.03800.03800.0380-
Jul 22, 20240.03800.03800.03800.03800.0380-
Jul 19, 20240.03800.03800.03800.03800.0380-
Jul 18, 20240.03800.03800.03800.03800.0380-
Jul 17, 20240.03800.03800.03800.03800.038010,000
Jul 16, 20240.03500.03500.03500.03500.035031
Jul 15, 20240.03500.03500.03500.03500.035015,000
Jul 12, 20240.03500.03500.03500.03500.03502,019
Jul 11, 20240.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...