Arcadia Minerals Limited (AM7.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:00AM AEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| 18 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,828 |
| 17 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,608 |
| 14 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 13 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 165,410 |
| 12 June 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 130,590 |
| 11 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,844 |
| 07 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| 06 June 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 159,600 |
| 05 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 196,302 |
| 04 June 2024 | 0.0640 | 0.0640 | 0.0500 | 0.0610 | 0.0610 | 387,075 |
| 03 June 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 157,501 |
| 31 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 58,976 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 28 May 2024 | 0.0660 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 137,132 |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 May 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 16,984 |
| 22 May 2024 | 0.0650 | 0.0740 | 0.0650 | 0.0740 | 0.0740 | 126,000 |
| 21 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 192,114 |
| 20 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 17 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| 15 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 14 May 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 16,500 |
| 13 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 10 May 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 100,369 |
| 09 May 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 245,108 |
| 08 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 07 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 06 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 03 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 02 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 01 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 30 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,000 |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,892 |
| 26 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 24 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 2,000 |
| 23 Apr 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 130,730 |
| 22 Apr 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 76,218 |
| 19 Apr 2024 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 233,142 |
| 18 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 16 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 43,821 |
| 15 Apr 2024 | 0.1000 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 10,450 |
| 12 Apr 2024 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 0.0990 | 72,039 |
| 11 Apr 2024 | 0.0950 | 0.0960 | 0.0930 | 0.0960 | 0.0960 | 55,315 |
| 10 Apr 2024 | 0.0990 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 309,170 |
| 09 Apr 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
| 08 Apr 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 67,846 |
| 05 Apr 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0950 | 0.0950 | 116,398 |
| 04 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 65,934 |
| 03 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 110,066 |
| 02 Apr 2024 | 0.0750 | 0.0850 | 0.0740 | 0.0850 | 0.0850 | 137,114 |
| 28 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 24,288 |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0690 | 0.0690 | 83,921 |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 48,194 |
| 25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 20 Mar 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 138,106 |
| 19 Mar 2024 | 0.0610 | 0.0690 | 0.0610 | 0.0690 | 0.0690 | 6,994 |
| 18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,986 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Mar 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 207,370 |
| 05 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 108,859 |
| 04 Mar 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 7,328 |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Feb 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 36,853 |
| 28 Feb 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 7,500 |
| 27 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 28,647 |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Feb 2024 | 0.0670 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 131,354 |
| 22 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,999 |
| 21 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 20 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 19 Feb 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 46,056 |
| 16 Feb 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0580 | 0.0580 | 58,444 |
| 15 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 14 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 Feb 2024 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 65,000 |
| 12 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 09 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 08 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 24,024 |
| 07 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 15,151 |
| 06 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 60,296 |
| 05 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 27,000 |
| 02 Feb 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 17,375 |
| 01 Feb 2024 | 0.0680 | 0.0680 | 0.0550 | 0.0550 | 0.0550 | 115,625 |
| 31 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,800 |
| 30 Jan 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 13,948 |
| 29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 25 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.