Asarian Energy Ltd. (ARN.TO)
0.58
-0.04
(-6.45%)
CAD |
TSX |
Aug 28, 16:00
Asarian Energy Price : 0.58 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 111953.0 |
| Aug 12, 2026 | 0.54 | 0.60 | 0.465 | 0.60 | 177493.0 |
| Aug 11, 2026 | 0.58 | 0.585 | 0.56 | 0.58 | 291698.0 |
| Aug 10, 2026 | 0.54 | 0.59 | 0.53 | 0.57 | 762472.0 |
| Aug 07, 2026 | 0.53 | 0.55 | 0.51 | 0.54 | 346487.0 |
| Aug 06, 2026 | 0.52 | 0.53 | 0.495 | 0.52 | 270730.0 |
| Aug 05, 2026 | 0.52 | 0.52 | 0.485 | 0.52 | 170783.0 |
| Aug 04, 2026 | 0.46 | 0.53 | 0.46 | 0.49 | 597569.0 |
| Jul 31, 2026 | 0.45 | 0.49 | 0.42 | 0.49 | 637359.0 |
| Jul 30, 2026 | 0.45 | 0.455 | 0.435 | 0.44 | 74294.00 |
| Jul 29, 2026 | 0.415 | 0.46 | 0.415 | 0.45 | 514876.0 |
| Jul 28, 2026 | 0.43 | 0.4375 | 0.41 | 0.43 | 73866.00 |
| Jul 27, 2026 | 0.445 | 0.445 | 0.42 | 0.42 | 51186.00 |
| Jul 24, 2026 | 0.44 | 0.44 | 0.415 | 0.43 | 25330.00 |
| Jul 23, 2026 | 0.45 | 0.45 | 0.43 | 0.435 | 22300.00 |
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. | 0.71 |
| Mega Uranium Ltd. | 0.64 |
| Green Shift Commodities Ltd. | 0.075 |
| Silver Elephant Mining Corp. | 0.145 |
| Denison Mines Corp. | 4.71 |
Price Related Metrics
| Price to Book Value | 3.280 |
| Earnings Yield | -1.76% |
| Market Cap | 141.94M |