Asarian Energy (ARN.TO) Price: 0.43

Asarian Energy Ltd. (ARN.TO)

0.43 +0.02 (+4.88%) CAD | TSX | Oct 09, 16:00

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.39	0.43	0.39	0.43	70675.00
Oct 08, 2026	0.405	0.42	0.385	0.41	517595.0
Oct 07, 2026	0.44	0.48	0.40	0.41	506451.0
Oct 06, 2026	0.39	0.445	0.39	0.44	70383.00
Oct 05, 2026	0.40	0.41	0.385	0.41	133853.0
Oct 02, 2026	0.385	0.405	0.38	0.405	165283.0
Oct 01, 2026	0.365	0.39	0.3475	0.375	669259.0
Sep 30, 2026	0.44	0.455	0.33	0.33	2.800M
Sep 29, 2026	0.485	0.49	0.435	0.435	237996.0
Sep 28, 2026	0.50	0.52	0.47	0.48	192941.0
Sep 25, 2026	0.475	0.51	0.475	0.50	89405.00
Sep 24, 2026	0.48	0.49	0.475	0.485	34973.00
Sep 23, 2026	0.55	0.55	0.48	0.48	146345.0
Sep 22, 2026	0.485	0.55	0.485	0.55	54755.00
Sep 21, 2026	0.485	0.53	0.485	0.52	39750.00
Sep 18, 2026	0.51	0.52	0.45	0.485	646078.0
Sep 17, 2026	0.52	0.58	0.475	0.52	82242.00
Sep 16, 2026	0.48	0.52	0.47	0.495	84375.00
Sep 15, 2026	0.49	0.50	0.465	0.47	157364.0
Sep 14, 2026	0.54	0.54	0.485	0.49	326449.0
Sep 11, 2026	0.56	0.56	0.53	0.53	166339.0
Sep 10, 2026	0.59	0.59	0.55	0.57	310349.0
Sep 09, 2026	0.59	0.59	0.56	0.59	102386.0
Sep 08, 2026	0.58	0.59	0.55	0.58	100038.0
Sep 04, 2026	0.57	0.58	0.54	0.58	234982.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks