Arcadia Minerals Ltd (AM7)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0.033 | 0 | 0 | 0 | DE |
4 | -0.007 | -17.5 | 0.04 | 0.042 | 0.033 | 90326 | 0.03734559 | DE |
12 | -0.037 | -52.8571428571 | 0.07 | 0.074 | 0.03 | 143774 | 0.04700888 | DE |
26 | -0.037 | -52.8571428571 | 0.07 | 0.105 | 0.03 | 100900 | 0.05790631 | DE |
52 | -0.077 | -70 | 0.11 | 0.115 | 0.03 | 81257 | 0.0689778 | DE |
156 | -0.137 | -80.5882352941 | 0.17 | 0.48 | 0.03 | 208110 | 0.2379722 | DE |
260 | -0.162 | -83.0769230769 | 0.195 | 0.48 | 0.03 | 214507 | 0.23509626 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721974500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 7561 |
1721888100 | 0.033 | -0.005 | -13.16 | 0.035 | 0.035 | 0.033 | 159574 |
1721801700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721715300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721628900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721369700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721283300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1721196900 | 0.038 | 0.003 | 8.57 | 0.038 | 0.038 | 0.038 | 10000 |
1721110500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 31 |
1721024100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
1720764900 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 2019 |
1720678500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1720592100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 59286 |
1720505700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1720419300 | 0.035 | -0.004 | -10.26 | 0.038 | 0.038 | 0.035 | 376580 |
1720160100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1720073700 | 0.039 | -0.003 | -7.14 | 0.039 | 0.039 | 0.039 | 5834 |
1719987300 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 15000 |
1719900900 | 0.041 | -0.001 | -2.38 | 0.04 | 0.041 | 0.04 | 37881 |
1719814500 | 0.042 | 0.004 | 10.53 | 0.042 | 0.042 | 0.042 | 100000 |
1719555300 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.033 | 235800 |
1719468900 | 0.037 | 0 | 0.00 | 0.04 | 0.04 | 0.034 | 226484 |
1719382500 | 0.037 | -0.003 | -7.50 | 0.041 | 0.041 | 0.03 | 1276616 |
1719296100 | 0.04 | -0.012 | -23.08 | 0.0429999 | 0.0429999 | 0.04 | 746397 |
1719209700 | 0.052 | 0.002 | 4.00 | 0.052 | 0.052 | 0.052 | 5200 |
1718950500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1718864100 | 0.05 | -0.004 | -7.41 | 0.05 | 0.05 | 0.05 | 10564 |
1718777700 | 0.054 | 0.004 | 8.00 | 0.054 | 0.054 | 0.054 | 15000 |
1718691300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7828 |
1718604900 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 1608 |
1718345700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1718259300 | 0.053 | 0.003 | 6.00 | 0.053 | 0.053 | 0.053 | 165410 |
1718172900 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 130590 |
1718086500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 19844 |
1717740900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
1717654500 | 0.055 | 0 | 0.00 | 0.059 | 0.059 | 0.055 | 159600 |
1717568100 | 0.055 | -0.006 | -9.84 | 0.06 | 0.06 | 0.055 | 196302 |
1717481700 | 0.061 | 0.001 | 1.67 | 0.064 | 0.064 | 0.05 | 387075 |
1717395300 | 0.06 | -0.008 | -11.76 | 0.062 | 0.062 | 0.06 | 157501 |
1717136100 | 0.068 | -0.002 | -2.86 | 0.068 | 0.068 | 0.068 | 58976 |
1717049700 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 50000 |
1716963300 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
1716876900 | 0.067 | -0.003 | -4.29 | 0.066 | 0.067 | 0.064 | 137132 |
1716790500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1716531300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1716444900 | 0.07 | 0.005 | 7.69 | 0.074 | 0.074 | 0.07 | 16984 |
1716358500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 126000 |
1716272100 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 192114 |
1716185700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1715926500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1715840100 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 10000 |
1715753700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1715667300 | 0.065 | 0.005 | 8.33 | 0.064 | 0.065 | 0.064 | 16500 |
1715580900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1715321700 | 0.06 | -0.005 | -7.69 | 0.061 | 0.061 | 0.06 | 100369 |
1715235300 | 0.065 | -0.008 | -10.96 | 0.07 | 0.07 | 0.065 | 245108 |
1715148900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1715062500 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714976100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714716900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714630500 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714544100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714457700 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 10000 |
1714371300 | 0.07 | -0.003 | -4.11 | 0.07 | 0.07 | 0.07 | 9892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.