Advertisement
Arcadia Minerals Limited (AM7.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 09:59AM AEDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Oct 24, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Oct 23, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Oct 22, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 15,000 |
| Oct 21, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 217 |
| Oct 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Oct 17, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 30,000 |
| Oct 16, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 201,018 |
| Oct 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,219 |
| Oct 14, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 45,446 |
| Oct 11, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 105,287 |
| Oct 10, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 291,524 |
| Oct 09, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Oct 08, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 43,963 |
| Oct 07, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Oct 04, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Oct 03, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Oct 02, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Oct 01, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Sep 30, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,966 |
| Sep 27, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 27,312 |
| Sep 26, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 162,133 |
| Sep 25, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Sep 24, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
| Sep 23, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| Sep 20, 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 126,879 |
| Sep 19, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Sep 18, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 26,757 |
| Sep 17, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| Sep 16, 2024 | 0.0320 | 0.0365 | 0.0320 | 0.0365 | 0.0365 | 97,435 |
| Sep 13, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 12, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 11, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 10, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 09, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 06, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,074 |
| Sep 05, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 41,500 |
| Sep 04, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Sep 03, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,250 |
| Sep 02, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 30, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 29, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 28, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 5,000 |
| Aug 27, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 48,835 |
| Aug 26, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 4,811 |
| Aug 23, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 22, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 21, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| Aug 20, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 158,541 |
| Aug 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Aug 16, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 53,358 |
| Aug 15, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Aug 14, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Aug 13, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Aug 12, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 210 |
| Aug 09, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Aug 08, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 29,537 |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Aug 02, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 164 |
| Aug 01, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| Jul 31, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| Jul 30, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
| Jul 29, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Jul 26, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,561 |
| Jul 25, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 159,574 |
| Jul 24, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Jul 23, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Jul 22, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Jul 19, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Jul 18, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Jul 17, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
| Jul 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 31 |
| Jul 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Jul 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,019 |
| Jul 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,286 |
| Jul 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 08, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 376,580 |
| Jul 05, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Jul 04, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,834 |
| Jul 03, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 15,000 |
| Jul 02, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 37,881 |
| Jul 01, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100,000 |
| Jun 28, 2024 | 0.0370 | 0.0410 | 0.0330 | 0.0410 | 0.0410 | 235,800 |
| Jun 27, 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0370 | 0.0370 | 226,484 |
| Jun 26, 2024 | 0.0410 | 0.0410 | 0.0300 | 0.0370 | 0.0370 | 1,276,616 |
| Jun 25, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 746,397 |
| Jun 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,200 |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,564 |
| Jun 19, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| Jun 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,828 |
| Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,608 |
| Jun 14, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| Jun 13, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 165,410 |
| Jun 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 130,590 |
| Jun 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,844 |
| Jun 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.