Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arkadian Strategic Metals (AKN) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Oct 2026 (Fri) 0.009 0.01 0.0085 0.009 123,150,305
22nd Oct 2026 (Thu) 0.009 0.009 0.009 0.009 28,520,772
21st Oct 2026 (Wed) 0.009 0.01 0.009 0.009 37,432,153
20th Oct 2026 (Tue) 0.0075 0.009 0.0075 0.009 119,585,173
19th Oct 2026 (Mon) 0.0075 0.008 0.0075 0.008 135,021,830
16th Oct 2026 (Fri) 0.0075 0.0075 0.0075 0.0075 70,982,665
15th Oct 2026 (Thu) 0.008 0.008 0.0075 0.0075 135,047,456
14th Oct 2026 (Wed) 0.0086 0.0086 0.008 0.008 65,217,910
13th Oct 2026 (Tue) 0.0085 0.0085 0.0075 0.008 173,722,239
12th Oct 2026 (Mon) 0.0085 0.0085 0.0085 0.0085 109,002,564
9th Oct 2026 (Fri) 0.0095 0.0095 0.0085 0.0085 273,467,078
8th Oct 2026 (Thu) 0.0105 0.01 0.01 0.01 202,643,586
7th Oct 2026 (Wed) 0.0105 0.0105 0.0105 0.0105 53,540,710
6th Oct 2026 (Tue) 0.0105 0.011 0.0105 0.0105 137,869,020
5th Oct 2026 (Mon) 0.0115 0.0115 0.0105 0.0105 42,200,368
2nd Oct 2026 (Fri) 0.0115 0.0115 0.0115 0.0115 41,676,520
1st Oct 2026 (Thu) 0.0115 0.0115 0.0115 0.0115 40,161,900
30th Sep 2026 (Wed) 0.012 0.012 0.0115 0.0115 82,310,671
29th Sep 2026 (Tue) 0.012 0.0125 0.012 0.012 45,979,793
28th Sep 2026 (Mon) 0.012 0.012 0.012 0.012 58,813,163
25th Sep 2026 (Fri) 0.012 0.012 0.012 0.012 103,354,581
24th Sep 2026 (Thu) 0.012 0.0128 0.012 0.0128 38,958,324
23rd Sep 2026 (Wed) 0.012 0.012 0.012 0.012 102,483,104
22nd Sep 2026 (Tue) 0.011 0.0116 0.0116 0.0116 63,693,587
21st Sep 2026 (Mon) 0.0105 0.0115 0.0105 0.011 105,423,775
18th Sep 2026 (Fri) 0.01 0.01 0.01 0.01 67,559,452
17th Sep 2026 (Thu) 0.0095 0.01 0.0095 0.01 46,888,823
16th Sep 2026 (Wed) 0.0095 0.01 0.01 0.0095 37,577,213
15th Sep 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 11,762,541
14th Sep 2026 (Mon) 0.011 0.0105 0.0095 0.0095 273,732,342
11th Sep 2026 (Fri) 0.0105 0.011 0.0105 0.011 145,968,159
10th Sep 2026 (Thu) 0.0105 0.0105 0.0105 0.0105 31,706,063
9th Sep 2026 (Wed) 0.0115 0.0115 0.0105 0.0105 107,416,375
8th Sep 2026 (Tue) 0.01 0.0114 0.0114 0.0114 886,693,054
7th Sep 2026 (Mon) 0.0105 0.0105 0.01 0.01 110,010,517
4th Sep 2026 (Fri) 0.011 0.011 0.0105 0.0105 19,558,092
3rd Sep 2026 (Thu) 0.0115 0.0115 0.011 0.011 33,375,211
2nd Sep 2026 (Wed) 0.0115 0.0115 0.0115 0.0115 24,604,166
1st Sep 2026 (Tue) 0.011 0.0115 0.0105 0.0115 193,368,346
31st Aug 2026 (Mon) 0.011 0.011 0.011 0.011 0
28th Aug 2026 (Fri) 0.011 0.011 0.011 0.011 119,691,566
27th Aug 2026 (Thu) 0.0095 0.011 0.0095 0.011 339,003,188
26th Aug 2026 (Wed) 0.0125 0.011 0.011 0.011 304,883,206
25th Aug 2026 (Tue) 0.013 0.013 0.0125 0.0125 155,975,022
24th Aug 2026 (Mon) 0.013 0.013 0.013 0.013 19,357,002
FTSE 100 Latest
Value10,690.36
Change-34.67