Asarian Energy Limited ARN
TSX · Canada · Non-Energy Minerals
CAD 0.3800+0.01 (+1.33%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 123.90K |
| 2026-10-01 | CAD 0.38 | +15.15% | CAD 0.37 | CAD 0.39 | CAD 0.35 | 669.30K |
| 2026-09-30 | CAD 0.33 | -25.00% | CAD 0.44 | CAD 0.46 | CAD 0.33 | 2.80M |
| 2026-09-29 | CAD 0.44 | -8.33% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 238.00K |
| 2026-09-28 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.52 | CAD 0.47 | 192.90K |
| 2026-09-25 | CAD 0.50 | +2.04% | CAD 0.48 | CAD 0.51 | CAD 0.48 | 89.40K |
| 2026-09-24 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 35.00K |
| 2026-09-23 | CAD 0.48 | -12.73% | CAD 0.55 | CAD 0.55 | CAD 0.48 | 146.30K |
| 2026-09-22 | CAD 0.55 | +5.77% | CAD 0.49 | CAD 0.55 | CAD 0.49 | 54.80K |
| 2026-09-21 | CAD 0.52 | +6.12% | CAD 0.49 | CAD 0.53 | CAD 0.49 | 39.80K |
| 2026-09-18 | CAD 0.49 | -5.77% | CAD 0.51 | CAD 0.52 | CAD 0.45 | 646.10K |
| 2026-09-17 | CAD 0.52 | +4.00% | CAD 0.52 | CAD 0.58 | CAD 0.48 | 82.20K |
| 2026-09-16 | CAD 0.50 | +6.38% | CAD 0.48 | CAD 0.52 | CAD 0.47 | 84.40K |
| 2026-09-15 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 157.40K |
| 2026-09-14 | CAD 0.49 | -7.55% | CAD 0.54 | CAD 0.54 | CAD 0.49 | 326.40K |
| 2026-09-11 | CAD 0.53 | -7.02% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 166.30K |
| 2026-09-10 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 310.30K |
| 2026-09-09 | CAD 0.59 | +1.72% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 102.40K |
| 2026-09-08 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 100.00K |
| 2026-09-04 | CAD 0.58 | +5.45% | CAD 0.57 | CAD 0.58 | CAD 0.54 | 235.00K |
| 2026-09-03 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 34.10K |
| 2026-09-02 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 96.40K |
| 2026-09-01 | CAD 0.55 | -6.78% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 64.50K |
| 2026-08-31 | CAD 0.59 | +1.72% | CAD 0.60 | CAD 0.63 | CAD 0.59 | 106.60K |
| 2026-08-28 | CAD 0.58 | -6.45% | CAD 0.65 | CAD 0.66 | CAD 0.57 | 359.40K |
| 2026-08-27 | CAD 0.62 | +3.33% | CAD 0.61 | CAD 0.64 | CAD 0.60 | 371.10K |
| 2026-08-26 | CAD 0.60 | +3.45% | CAD 0.56 | CAD 0.61 | CAD 0.56 | 555.50K |
| 2026-08-25 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 294.50K |
| 2026-08-24 | CAD 0.58 | +3.57% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 95.70K |
| 2026-08-21 | CAD 0.56 | +5.66% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 92.50K |
| 2026-08-20 | CAD 0.53 | -5.36% | CAD 0.55 | CAD 0.57 | CAD 0.52 | 440.50K |
| 2026-08-19 | CAD 0.56 | -1.75% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 136.80K |
| 2026-08-18 | CAD 0.57 | +3.64% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 155.70K |
| 2026-08-17 | CAD 0.55 | +5.77% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 135.50K |
| 2026-08-14 | CAD 0.52 | -10.34% | CAD 0.59 | CAD 0.59 | CAD 0.52 | 172.60K |
| 2026-08-13 | CAD 0.58 | -3.33% | CAD 0.58 | CAD 0.58 | CAD 0.53 | 112.00K |
| 2026-08-12 | CAD 0.60 | +3.45% | CAD 0.54 | CAD 0.60 | CAD 0.47 | 177.50K |
| 2026-08-11 | CAD 0.58 | +1.75% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 291.70K |
| 2026-08-10 | CAD 0.57 | +5.56% | CAD 0.54 | CAD 0.59 | CAD 0.53 | 762.50K |
| 2026-08-07 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 346.50K |
| 2026-08-06 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.50 | 270.70K |
| 2026-08-05 | CAD 0.52 | +6.12% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 170.80K |
| 2026-08-04 | CAD 0.49 | 0.00% | CAD 0.46 | CAD 0.53 | CAD 0.46 | 597.60K |
| 2026-07-31 | CAD 0.49 | +11.36% | CAD 0.45 | CAD 0.49 | CAD 0.42 | 637.40K |
| 2026-07-30 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 74.30K |
| 2026-07-29 | CAD 0.45 | +4.65% | CAD 0.42 | CAD 0.46 | CAD 0.42 | 514.90K |
| 2026-07-28 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 73.90K |
| 2026-07-27 | CAD 0.42 | -2.33% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 51.20K |
| 2026-07-24 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 25.30K |
| 2026-07-23 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 22.30K |
| 2026-07-22 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 72.10K |
| 2026-07-21 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 73.40K |
| 2026-07-20 | CAD 0.44 | 0.00% | CAD 0.42 | CAD 0.45 | CAD 0.41 | 129.40K |
| 2026-07-17 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 157.00K |
| 2026-07-16 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.46 | CAD 0.41 | 309.60K |
| 2026-07-15 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 63.00K |
| 2026-07-14 | CAD 0.46 | +4.55% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 69.50K |
| 2026-07-13 | CAD 0.44 | -8.33% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 222.40K |
| 2026-07-10 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 341.30K |
| 2026-07-09 | CAD 0.49 | +4.26% | CAD 0.47 | CAD 0.49 | CAD 0.46 | 240.80K |
| 2026-07-08 | CAD 0.47 | +2.17% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 68.00K |
| 2026-07-07 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 311.40K |
| 2026-07-06 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 465.70K |
| 2026-07-03 | CAD 0.48 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 214.40K |
| 2026-07-02 | CAD 0.48 | +6.67% | CAD 0.47 | CAD 0.50 | CAD 0.46 | 352.00K |
| 2026-06-30 | CAD 0.45 | -4.26% | CAD 0.48 | CAD 0.50 | CAD 0.45 | 422.70K |
| 2026-06-29 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.48 | CAD 0.42 | 304.40K |
| 2026-06-26 | CAD 0.45 | +2.27% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 143.00K |
| 2026-06-25 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 159.90K |
| 2026-06-24 | CAD 0.46 | -6.12% | CAD 0.48 | CAD 0.49 | CAD 0.46 | 329.80K |
| 2026-06-23 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.53 | CAD 0.47 | 416.30K |
| 2026-06-22 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.51 | CAD 0.46 | 563.50K |
| 2026-06-19 | CAD 0.50 | -5.66% | CAD 0.53 | CAD 0.53 | CAD 0.46 | 408.40K |
| 2026-06-18 | CAD 0.53 | +8.16% | CAD 0.50 | CAD 0.56 | CAD 0.50 | 1.33M |
| 2026-06-17 | CAD 0.49 | +8.89% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 1.00M |
| 2026-06-16 | CAD 0.45 | +7.14% | CAD 0.46 | CAD 0.47 | CAD 0.43 | 941.90K |
| 2026-06-15 | CAD 0.42 | +27.27% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 1.71M |
| 2026-06-12 | CAD 0.33 | -2.94% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 71.70K |
| 2026-06-11 | CAD 0.34 | +6.25% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 133.80K |
| 2026-06-10 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.33 | CAD 0.30 | 568.80K |
| 2026-06-09 | CAD 0.30 | -6.25% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 462.70K |
| 2026-06-08 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 54.20K |
| 2026-06-05 | CAD 0.31 | -11.43% | CAD 0.35 | CAD 0.36 | CAD 0.31 | 483.10K |
| 2026-06-04 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 206.50K |
| 2026-06-03 | CAD 0.35 | -5.41% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 154.10K |
| 2026-06-02 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 593.50K |
| 2026-06-01 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 165.00K |
| 2026-05-29 | CAD 0.38 | +5.56% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 113.70K |
| 2026-05-28 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 102.30K |
| 2026-05-27 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 85.20K |