Want to see SE:ARCT full AI Analyst Report?
Arctic Minerals AB (ARCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.10 | 6.10 | 5.94 | 6.06 | 6.06 | -2.10% | 14,230 | 0.24 |
| Oct 29, 2026 | 6.59 | 6.59 | 6.04 | 6.19 | 6.19 | -6.07% | 47,959 | 0.80 |
| Oct 28, 2026 | 5.91 | 6.59 | 5.83 | 6.59 | 6.59 | +9.11% | 31,538 | 0.53 |
| Oct 27, 2026 | 5.95 | 6.05 | 5.79 | 6.04 | 6.04 | +0.67% | 22,420 | 0.38 |
| Oct 26, 2026 | 6.11 | 6.20 | 5.93 | 6.00 | 6.00 | -1.64% | 58,232 | 0.98 |
| Oct 23, 2026 | 6.28 | 6.30 | 5.90 | 6.10 | 6.10 | -2.87% | 40,172 | 0.67 |
| Oct 22, 2026 | 6.14 | 6.30 | 5.91 | 6.28 | 6.28 | -0.32% | 28,590 | 0.48 |
| Oct 21, 2026 | 6.41 | 6.41 | 5.90 | 6.30 | 6.30 | -1.72% | 69,027 | 1.17 |
| Oct 20, 2026 | 6.50 | 6.70 | 6.35 | 6.41 | 6.41 | -1.38% | 59,775 | 1.03 |
| Oct 19, 2026 | 6.52 | 6.70 | 6.50 | 6.50 | 6.50 | -0.31% | 39,408 | 0.68 |
| Oct 16, 2026 | 6.51 | 6.72 | 6.50 | 6.52 | 6.52 | +0.31% | 37,472 | 0.66 |
| Oct 15, 2026 | 7.14 | 7.14 | 6.49 | 6.50 | 6.50 | -0.61% | 36,183 | 0.63 |
| Oct 14, 2026 | 6.71 | 6.79 | 6.18 | 6.54 | 6.54 | -0.91% | 58,942 | 1.05 |
| Oct 13, 2026 | 6.35 | 6.74 | 6.22 | 6.60 | 6.60 | +4.10% | 113,255 | 2.07 |
| Oct 12, 2026 | 6.29 | 6.34 | 6.16 | 6.34 | 6.34 | +0.79% | 16,911 | 0.31 |
| Oct 09, 2026 | 6.08 | 6.29 | 5.98 | 6.29 | 6.29 | +1.45% | 46,944 | 0.86 |
| Oct 08, 2026 | 6.26 | 6.30 | 5.98 | 6.20 | 6.20 | -0.80% | 113,961 | 2.14 |
| Oct 07, 2026 | 6.24 | 6.30 | 6.13 | 6.25 | 6.25 | +2.29% | 43,175 | 0.82 |
| Oct 06, 2026 | 6.08 | 6.30 | 6.03 | 6.11 | 6.11 | -0.33% | 114,726 | 2.24 |
| Oct 05, 2026 | 6.45 | 6.45 | 6.02 | 6.13 | 6.13 | -5.69% | 82,426 | 1.65 |
| Oct 02, 2026 | 6.86 | 6.86 | 6.31 | 6.50 | 6.50 | -5.25% | 100,141 | 2.04 |
| Oct 01, 2026 | 7.00 | 7.20 | 6.53 | 6.86 | 6.86 | +0.44% | 75,389 | 1.54 |
| Sep 30, 2026 | 8.51 | 8.88 | 6.63 | 6.83 | 6.83 | -19.17% | 331,198 | 7.46 |
| Sep 29, 2026 | 6.91 | 8.50 | 6.90 | 8.45 | 8.45 | +25.19% | 379,035 | 9.74 |
| Sep 28, 2026 | 6.55 | 7.00 | 6.55 | 6.75 | 6.75 | +3.37% | 93,776 | 2.49 |
| Sep 25, 2026 | 6.24 | 6.91 | 6.22 | 6.53 | 6.53 | +4.65% | 46,585 | 1.25 |
| Sep 24, 2026 | 6.50 | 6.57 | 6.21 | 6.24 | 6.24 | -4.00% | 14,006 | 0.38 |
| Sep 23, 2026 | 6.83 | 6.83 | 6.42 | 6.50 | 6.50 | +0.00% | 76,835 | 2.12 |
| Sep 22, 2026 | 6.24 | 6.52 | 6.20 | 6.50 | 6.50 | +8.51% | 118,722 | 3.45 |
| Sep 21, 2026 | 6.15 | 6.20 | 5.92 | 5.99 | 5.99 | -2.44% | 49,932 | 1.44 |
| Sep 18, 2026 | 5.82 | 6.14 | 5.70 | 6.14 | 6.14 | +5.50% | 26,986 | 0.77 |
| Sep 17, 2026 | 5.80 | 5.99 | 5.80 | 5.82 | 5.82 | -0.34% | 23,304 | 0.66 |
| Sep 16, 2026 | 5.99 | 6.14 | 5.84 | 5.84 | 5.84 | -2.18% | 52,792 | 1.53 |
| Sep 15, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | +3.83% | 82,480 | 2.46 |
| Sep 14, 2026 | 5.87 | 6.04 | 5.75 | 5.75 | 5.75 | -2.71% | 21,091 | 0.62 |
| Sep 11, 2026 | 6.09 | 6.09 | 5.91 | 5.91 | 5.91 | -2.96% | 36,854 | 1.07 |
| Sep 10, 2026 | 5.98 | 6.10 | 5.58 | 6.09 | 6.09 | +1.84% | 107,721 | 3.11 |
| Sep 09, 2026 | 6.35 | 6.35 | 5.90 | 5.98 | 5.98 | -6.12% | 50,035 | 1.46 |
| Sep 08, 2026 | 5.68 | 6.37 | 5.65 | 6.37 | 6.37 | +9.83% | 131,794 | 4.08 |
| Sep 07, 2026 | 5.88 | 5.93 | 5.63 | 5.80 | 5.80 | -1.36% | 16,311 | 0.50 |
| Sep 04, 2026 | 5.75 | 5.92 | 5.58 | 5.88 | 5.88 | +2.26% | 25,952 | 0.80 |
| Sep 03, 2026 | 5.60 | 5.75 | 5.52 | 5.75 | 5.75 | +2.68% | 19,473 | 0.60 |
| Sep 02, 2026 | 5.38 | 6.14 | 5.38 | 5.60 | 5.60 | -2.44% | 8,199 | 0.25 |
| Sep 01, 2026 | 5.76 | 5.92 | 5.33 | 5.74 | 5.74 | -0.17% | 13,150 | 0.40 |
| Aug 31, 2026 | 5.94 | 5.94 | 5.61 | 5.75 | 5.75 | -3.04% | 31,475 | 0.95 |
| Aug 28, 2026 | 6.05 | 6.20 | 5.82 | 5.93 | 5.93 | +0.68% | 19,762 | 0.57 |
| Aug 27, 2026 | 6.60 | 6.67 | 5.81 | 5.89 | 5.89 | -8.54% | 73,083 | 2.12 |
| Aug 26, 2026 | 5.31 | 6.48 | 5.30 | 6.44 | 6.44 | +23.14% | 157,469 | 4.80 |
| Aug 25, 2026 | 5.45 | 5.59 | 5.15 | 5.23 | 5.23 | -2.61% | 49,812 | 1.53 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.22 | 5.37 | 5.37 | -3.94% | 15,445 | 0.47 |
