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
13th Nov 2026 (Fri) 8.50 8.50 8.50 8.50 29,266
12th Nov 2026 (Thu) 8.50 8.50 8.50 8.50 12,917
11th Nov 2026 (Wed) 8.50 8.50 8.50 8.50 24,209
10th Nov 2026 (Tue) 8.50 8.50 8.50 8.50 47,673
9th Nov 2026 (Mon) 8.50 8.50 8.50 8.50 5,714
6th Nov 2026 (Fri) 8.50 8.50 8.50 8.50 28,402
5th Nov 2026 (Thu) 9.50 9.50 8.50 8.50 73,342
4th Nov 2026 (Wed) 10.50 10.50 9.50 9.50 64,741
3rd Nov 2026 (Tue) 10.50 10.50 10.50 10.50 7,779
2nd Nov 2026 (Mon) 10.50 10.50 10.50 10.50 5,364
30th Oct 2026 (Fri) 10.50 11.00 10.50 10.50 16,941
29th Oct 2026 (Thu) 10.50 10.50 10.50 10.50 6,037
28th Oct 2026 (Wed) 10.50 10.50 10.50 10.50 61,759
27th Oct 2026 (Tue) 12.50 12.50 10.50 10.50 40,239
26th Oct 2026 (Mon) 0.009 0.0095 0.009 0.0095 26,681,368
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
FTSE 100 Latest
Value10,902.56
Change39.47