Asarian Energy Ltd. (ARN.TO)
0.485
-0.04
(-6.73%)
CAD |
TSX |
Sep 18, 16:00
Asarian Energy Price : 0.485 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 34116.00 |
| Sep 02, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 96409.00 |
| Sep 01, 2026 | 0.58 | 0.59 | 0.55 | 0.55 | 64472.00 |
| Aug 31, 2026 | 0.60 | 0.63 | 0.59 | 0.59 | 106574.0 |
| Aug 28, 2026 | 0.65 | 0.66 | 0.57 | 0.58 | 359443.0 |
| Aug 27, 2026 | 0.61 | 0.64 | 0.60 | 0.62 | 371063.0 |
| Aug 26, 2026 | 0.56 | 0.61 | 0.56 | 0.60 | 555498.0 |
| Aug 25, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 294537.0 |
| Aug 24, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 95743.00 |
| Aug 21, 2026 | 0.56 | 0.58 | 0.54 | 0.56 | 92458.00 |
| Aug 20, 2026 | 0.55 | 0.565 | 0.52 | 0.53 | 440468.0 |
| Aug 19, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 136842.0 |
| Aug 18, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 155699.0 |
| Aug 17, 2026 | 0.55 | 0.58 | 0.55 | 0.55 | 135539.0 |
| Aug 14, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 172627.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Laramide Resources Ltd. | 0.53 |
| Mega Uranium Ltd. | 0.54 |
| Green Shift Commodities Ltd. | 0.07 |
| Silver Elephant Mining Corp. | 0.15 |
| Denison Mines Corp. | 3.98 |
Price Related Metrics
| Price to Book Value | 2.743 |
| Earnings Yield | -2.10% |
| Market Cap | 118.69M |